timestamp,date,open,high,low,close,volume
1787713200000,2026-08-26 11:00:00+08:00,79073.9000000000,79084.7000000000,79040.1000000000,79070.8000000000,6.8300000000
1787713260000,2026-08-26 11:01:00+08:00,79070.8000000000,79121.2000000000,79070.8000000000,79121.2000000000,9.4473000000
1787713320000,2026-08-26 11:02:00+08:00,79121.2000000000,79152.1000000000,79093.9000000000,79093.9000000000,17.2226000000
1787713380000,2026-08-26 11:03:00+08:00,79093.9000000000,79109.6000000000,79031.0000000000,79039.4000000000,38.8364000000
1787713440000,2026-08-26 11:04:00+08:00,79039.4000000000,79052.4000000000,79027.4000000000,79029.7000000000,6.4071000000
1787713500000,2026-08-26 11:05:00+08:00,79029.7000000000,79055.5000000000,79029.7000000000,79055.5000000000,11.1300000000
1787713560000,2026-08-26 11:06:00+08:00,79055.5000000000,79077.3000000000,79027.3000000000,79027.3000000000,4.8125000000
1787713620000,2026-08-26 11:07:00+08:00,79027.3000000000,79032.2000000000,79020.0000000000,79029.1000000000,6.2383000000
1787713680000,2026-08-26 11:08:00+08:00,79029.1000000000,79029.1000000000,79002.1000000000,79010.9000000000,21.7630000000
1787713740000,2026-08-26 11:09:00+08:00,79010.9000000000,79018.9000000000,79010.8000000000,79015.6000000000,5.5063000000
1787713800000,2026-08-26 11:10:00+08:00,79015.6000000000,79045.7000000000,79015.6000000000,79032.0000000000,5.8369000000
1787713860000,2026-08-26 11:11:00+08:00,79032.0000000000,79044.9000000000,79021.1000000000,79036.8000000000,7.2360000000
1787713920000,2026-08-26 11:12:00+08:00,79036.8000000000,79045.7000000000,79036.8000000000,79045.6000000000,2.3152000000
1787713980000,2026-08-26 11:13:00+08:00,79045.6000000000,79045.7000000000,79025.3000000000,79034.3000000000,8.0909000000
1787714040000,2026-08-26 11:14:00+08:00,79034.3000000000,79047.8000000000,79005.6000000000,79007.5000000000,4.3744000000
1787714100000,2026-08-26 11:15:00+08:00,79007.5000000000,79034.6000000000,79001.5000000000,79025.0000000000,12.3871000000
1787714160000,2026-08-26 11:16:00+08:00,79025.0000000000,79025.0000000000,78967.2000000000,78986.9000000000,21.8156000000
1787714220000,2026-08-26 11:17:00+08:00,78986.9000000000,79009.7000000000,78986.9000000000,78987.9000000000,11.3852000000
1787714280000,2026-08-26 11:18:00+08:00,78987.9000000000,78987.9000000000,78967.2000000000,78968.6000000000,11.4329000000
1787714340000,2026-08-26 11:19:00+08:00,78968.6000000000,78968.7000000000,78947.2000000000,78964.9000000000,16.1889000000
1787714400000,2026-08-26 11:20:00+08:00,78964.9000000000,78988.8000000000,78959.1000000000,78988.8000000000,8.6416000000
1787714460000,2026-08-26 11:21:00+08:00,78988.8000000000,79050.6000000000,78980.1000000000,79050.6000000000,13.3423000000
1787714520000,2026-08-26 11:22:00+08:00,79050.6000000000,79060.0000000000,79047.6000000000,79055.5000000000,7.7611000000
1787714580000,2026-08-26 11:23:00+08:00,79055.5000000000,79084.5000000000,79055.5000000000,79077.6000000000,15.0386000000
1787714640000,2026-08-26 11:24:00+08:00,79077.6000000000,79077.7000000000,79056.0000000000,79061.9000000000,6.0678000000
1787714700000,2026-08-26 11:25:00+08:00,79061.9000000000,79073.3000000000,79050.2000000000,79068.5000000000,7.9737000000
1787714760000,2026-08-26 11:26:00+08:00,79068.5000000000,79076.5000000000,79066.0000000000,79068.7000000000,4.2236000000
1787714820000,2026-08-26 11:27:00+08:00,79068.7000000000,79068.7000000000,79025.3000000000,79040.1000000000,7.1635000000
1787714880000,2026-08-26 11:28:00+08:00,79040.1000000000,79040.1000000000,79000.2000000000,79009.2000000000,4.5086000000
1787714940000,2026-08-26 11:29:00+08:00,79009.2000000000,79020.2000000000,78988.8000000000,79008.8000000000,3.7136000000
1787715000000,2026-08-26 11:30:00+08:00,79008.8000000000,79008.8000000000,78990.2000000000,78993.1000000000,2.4980000000
1787715060000,2026-08-26 11:31:00+08:00,78993.1000000000,78993.1000000000,78946.2000000000,78949.9000000000,10.2814000000
1787715120000,2026-08-26 11:32:00+08:00,78949.9000000000,78950.0000000000,78855.0000000000,78917.2000000000,48.3836000000
1787715180000,2026-08-26 11:33:00+08:00,78917.2000000000,78962.3000000000,78910.3000000000,78943.8000000000,6.9627000000
1787715240000,2026-08-26 11:34:00+08:00,78943.8000000000,78965.1000000000,78935.7000000000,78943.6000000000,4.7971000000
1787715300000,2026-08-26 11:35:00+08:00,78943.6000000000,79026.8000000000,78943.6000000000,79026.8000000000,7.1724000000
1787715360000,2026-08-26 11:36:00+08:00,79026.8000000000,79089.6000000000,79026.8000000000,79046.6000000000,29.0606000000
1787715420000,2026-08-26 11:37:00+08:00,79046.6000000000,79046.8000000000,78998.4000000000,79012.3000000000,4.8898000000
1787715480000,2026-08-26 11:38:00+08:00,79012.3000000000,79040.6000000000,78992.3000000000,79030.1000000000,3.5303000000
1787715540000,2026-08-26 11:39:00+08:00,79030.1000000000,79030.1000000000,79008.1000000000,79008.1000000000,3.5747000000
1787715600000,2026-08-26 11:40:00+08:00,79008.1000000000,79008.2000000000,78950.5000000000,78950.6000000000,7.2374000000
1787715660000,2026-08-26 11:41:00+08:00,78950.6000000000,79000.0000000000,78948.7000000000,78997.7000000000,15.3365000000
1787715720000,2026-08-26 11:42:00+08:00,78997.7000000000,79032.1000000000,78997.7000000000,79017.5000000000,4.4139000000
1787715780000,2026-08-26 11:43:00+08:00,79017.5000000000,79034.8000000000,78999.1000000000,79034.8000000000,7.7846000000
1787715840000,2026-08-26 11:44:00+08:00,79034.8000000000,79046.1000000000,79017.2000000000,79026.0000000000,6.2230000000
1787715900000,2026-08-26 11:45:00+08:00,79026.0000000000,79039.8000000000,79004.1000000000,79007.8000000000,22.0787000000
1787715960000,2026-08-26 11:46:00+08:00,79007.8000000000,79007.8000000000,78930.9000000000,78943.6000000000,6.9151000000
1787716020000,2026-08-26 11:47:00+08:00,78943.6000000000,78944.6000000000,78911.5000000000,78923.6000000000,12.6930000000
1787716080000,2026-08-26 11:48:00+08:00,78923.6000000000,78934.9000000000,78907.2000000000,78928.9000000000,3.4804000000
1787716140000,2026-08-26 11:49:00+08:00,78928.9000000000,78950.4000000000,78928.9000000000,78948.4000000000,2.5842000000
1787716200000,2026-08-26 11:50:00+08:00,78948.4000000000,78962.5000000000,78917.8000000000,78962.5000000000,17.0123000000
1787716260000,2026-08-26 11:51:00+08:00,78962.5000000000,78986.0000000000,78955.5000000000,78986.0000000000,5.4393000000
1787716320000,2026-08-26 11:52:00+08:00,78986.0000000000,78994.9000000000,78965.1000000000,78983.1000000000,4.0675000000
1787716380000,2026-08-26 11:53:00+08:00,78983.1000000000,78997.3000000000,78972.7000000000,78972.7000000000,1.1679000000
1787716440000,2026-08-26 11:54:00+08:00,78972.7000000000,78997.3000000000,78972.7000000000,78997.3000000000,1.8439000000
1787716500000,2026-08-26 11:55:00+08:00,78997.3000000000,79061.6000000000,78997.3000000000,79058.5000000000,15.9637000000
1787716560000,2026-08-26 11:56:00+08:00,79058.5000000000,79065.9000000000,79034.9000000000,79034.9000000000,29.4220000000
1787716620000,2026-08-26 11:57:00+08:00,79034.9000000000,79045.5000000000,79030.0000000000,79030.0000000000,26.9393000000
1787716680000,2026-08-26 11:58:00+08:00,79030.0000000000,79084.6000000000,79030.0000000000,79070.5000000000,4.8991000000
1787716740000,2026-08-26 11:59:00+08:00,79070.5000000000,79070.5000000000,79049.1000000000,79052.3000000000,1.7577000000
1787716800000,2026-08-26 12:00:00+08:00,79052.3000000000,79053.2000000000,78979.3000000000,78988.3000000000,6.0579000000
1787716860000,2026-08-26 12:01:00+08:00,78988.3000000000,78998.4000000000,78945.8000000000,78945.8000000000,11.0549000000
1787716920000,2026-08-26 12:02:00+08:00,78945.8000000000,78967.6000000000,78929.2000000000,78967.6000000000,29.4081000000
1787716980000,2026-08-26 12:03:00+08:00,78967.6000000000,78974.1000000000,78932.2000000000,78937.9000000000,2.8197000000
1787717040000,2026-08-26 12:04:00+08:00,78937.9000000000,78981.9000000000,78930.0000000000,78981.9000000000,8.7536000000
1787717100000,2026-08-26 12:05:00+08:00,78981.9000000000,79009.3000000000,78956.7000000000,79007.2000000000,4.2307000000
1787717160000,2026-08-26 12:06:00+08:00,79007.2000000000,79038.5000000000,78995.1000000000,79038.5000000000,6.9898000000
1787717220000,2026-08-26 12:07:00+08:00,79038.5000000000,79051.9000000000,79027.8000000000,79036.0000000000,8.7787000000
1787717280000,2026-08-26 12:08:00+08:00,79036.0000000000,79083.9000000000,79009.5000000000,79016.5000000000,30.6708000000
1787717340000,2026-08-26 12:09:00+08:00,79016.5000000000,79118.6000000000,79016.4000000000,79118.6000000000,16.5801000000
1787717400000,2026-08-26 12:10:00+08:00,79118.6000000000,79161.9000000000,79107.0000000000,79114.1000000000,33.1128000000
1787717460000,2026-08-26 12:11:00+08:00,79114.1000000000,79142.8000000000,79036.0000000000,79040.2000000000,81.0205000000
1787717520000,2026-08-26 12:12:00+08:00,79040.2000000000,79061.9000000000,79027.5000000000,79027.5000000000,12.5413000000
1787717580000,2026-08-26 12:13:00+08:00,79027.5000000000,79027.5000000000,78965.2000000000,78984.0000000000,17.6740000000
1787717640000,2026-08-26 12:14:00+08:00,78984.0000000000,79013.7000000000,78939.0000000000,79009.1000000000,13.1746000000
1787717700000,2026-08-26 12:15:00+08:00,79009.1000000000,79020.1000000000,78942.4000000000,78981.1000000000,16.2986000000
1787717760000,2026-08-26 12:16:00+08:00,78981.1000000000,79029.0000000000,78981.0000000000,79006.2000000000,6.6081000000
1787717820000,2026-08-26 12:17:00+08:00,79006.2000000000,79013.6000000000,78985.2000000000,79013.6000000000,7.1903000000
1787717880000,2026-08-26 12:18:00+08:00,79013.6000000000,79066.8000000000,79006.4000000000,79052.7000000000,8.0581000000
1787717940000,2026-08-26 12:19:00+08:00,79052.7000000000,79104.7000000000,79052.7000000000,79097.1000000000,13.0130000000
1787718000000,2026-08-26 12:20:00+08:00,79097.1000000000,79104.6000000000,79000.4000000000,79000.5000000000,43.8808000000
1787718060000,2026-08-26 12:21:00+08:00,79000.5000000000,79000.5000000000,78968.6000000000,78991.4000000000,16.0127000000
1787718120000,2026-08-26 12:22:00+08:00,78991.4000000000,79003.6000000000,78991.4000000000,79003.3000000000,3.8485000000
1787718180000,2026-08-26 12:23:00+08:00,79003.3000000000,79041.5000000000,78994.8000000000,79031.4000000000,9.1550000000
1787718240000,2026-08-26 12:24:00+08:00,79031.4000000000,79072.7000000000,79031.4000000000,79072.7000000000,7.0774000000
1787718300000,2026-08-26 12:25:00+08:00,79072.7000000000,79092.6000000000,79054.5000000000,79054.5000000000,7.7514000000
1787718360000,2026-08-26 12:26:00+08:00,79054.5000000000,79054.5000000000,78997.0000000000,78997.1000000000,4.3124000000
1787718420000,2026-08-26 12:27:00+08:00,78997.1000000000,79014.1000000000,78995.1000000000,79014.1000000000,3.1789000000
1787718480000,2026-08-26 12:28:00+08:00,79014.1000000000,79024.9000000000,78968.8000000000,78979.6000000000,16.9086000000
1787718540000,2026-08-26 12:29:00+08:00,78979.6000000000,78983.3000000000,78968.9000000000,78981.2000000000,1.7009000000
1787718600000,2026-08-26 12:30:00+08:00,78981.2000000000,79019.7000000000,78981.2000000000,79006.4000000000,9.9028000000
1787718660000,2026-08-26 12:31:00+08:00,79006.4000000000,79018.4000000000,78990.7000000000,79014.1000000000,1.5725000000
1787718720000,2026-08-26 12:32:00+08:00,79014.1000000000,79018.4000000000,78939.0000000000,78939.0000000000,3.8504000000
1787718780000,2026-08-26 12:33:00+08:00,78939.0000000000,78939.1000000000,78893.2000000000,78909.7000000000,24.4569000000
1787718840000,2026-08-26 12:34:00+08:00,78909.7000000000,78909.8000000000,78865.1000000000,78897.7000000000,48.1519000000
1787718900000,2026-08-26 12:35:00+08:00,78897.7000000000,78901.1000000000,78850.0000000000,78860.9000000000,20.2725000000
1787718960000,2026-08-26 12:36:00+08:00,78860.9000000000,78900.0000000000,78860.9000000000,78900.0000000000,13.0204000000
1787719020000,2026-08-26 12:37:00+08:00,78900.0000000000,78953.8000000000,78900.0000000000,78953.8000000000,22.0232000000
1787719080000,2026-08-26 12:38:00+08:00,78953.8000000000,78960.0000000000,78946.7000000000,78957.0000000000,5.5594000000
1787719140000,2026-08-26 12:39:00+08:00,78957.0000000000,78976.9000000000,78890.3000000000,78903.9000000000,29.5505000000
1787719200000,2026-08-26 12:40:00+08:00,78903.9000000000,78925.3000000000,78897.4000000000,78925.2000000000,2.7112000000
1787719260000,2026-08-26 12:41:00+08:00,78925.2000000000,78946.0000000000,78925.2000000000,78933.9000000000,4.0596000000
1787719320000,2026-08-26 12:42:00+08:00,78933.9000000000,78956.4000000000,78933.9000000000,78949.2000000000,3.9467000000
1787719380000,2026-08-26 12:43:00+08:00,78949.2000000000,78949.3000000000,78928.4000000000,78940.2000000000,4.8464000000
1787719440000,2026-08-26 12:44:00+08:00,78940.2000000000,78941.9000000000,78922.1000000000,78934.2000000000,2.0625000000
1787719500000,2026-08-26 12:45:00+08:00,78934.2000000000,78934.2000000000,78855.8000000000,78855.8000000000,8.0167000000
1787719560000,2026-08-26 12:46:00+08:00,78855.8000000000,78856.6000000000,78845.0000000000,78856.6000000000,8.3174000000
1787719620000,2026-08-26 12:47:00+08:00,78856.6000000000,78856.6000000000,78795.8000000000,78801.6000000000,36.9638000000
1787719680000,2026-08-26 12:48:00+08:00,78801.6000000000,78849.6000000000,78740.0000000000,78824.0000000000,66.6110000000
1787719740000,2026-08-26 12:49:00+08:00,78824.0000000000,78839.9000000000,78823.9000000000,78824.0000000000,7.3205000000
1787719800000,2026-08-26 12:50:00+08:00,78824.0000000000,78848.1000000000,78823.9000000000,78847.6000000000,7.5322000000
1787719860000,2026-08-26 12:51:00+08:00,78847.6000000000,78865.0000000000,78840.7000000000,78852.7000000000,16.6041000000
1787719920000,2026-08-26 12:52:00+08:00,78852.7000000000,78858.3000000000,78807.0000000000,78815.3000000000,7.3221000000
1787719980000,2026-08-26 12:53:00+08:00,78815.3000000000,78874.2000000000,78815.3000000000,78828.4000000000,34.6921000000
1787720040000,2026-08-26 12:54:00+08:00,78828.4000000000,78850.7000000000,78828.4000000000,78844.0000000000,4.8270000000
1787720100000,2026-08-26 12:55:00+08:00,78844.0000000000,78849.4000000000,78790.0000000000,78794.9000000000,10.1014000000
1787720160000,2026-08-26 12:56:00+08:00,78794.9000000000,78809.9000000000,78770.0000000000,78770.1000000000,11.2890000000
1787720220000,2026-08-26 12:57:00+08:00,78770.1000000000,78778.6000000000,78747.4000000000,78778.5000000000,13.4123000000
1787720280000,2026-08-26 12:58:00+08:00,78778.5000000000,78816.7000000000,78775.4000000000,78803.1000000000,3.0664000000
1787720340000,2026-08-26 12:59:00+08:00,78803.1000000000,78807.7000000000,78786.5000000000,78794.9000000000,6.5194000000
1787720400000,2026-08-26 13:00:00+08:00,78794.9000000000,78819.5000000000,78780.0000000000,78780.0000000000,7.9085000000
1787720460000,2026-08-26 13:01:00+08:00,78780.0000000000,78803.5000000000,78750.7000000000,78784.4000000000,15.0085000000
1787720520000,2026-08-26 13:02:00+08:00,78784.4000000000,78790.8000000000,78725.3000000000,78790.7000000000,27.6076000000
1787720580000,2026-08-26 13:03:00+08:00,78790.7000000000,78798.9000000000,78742.3000000000,78756.1000000000,9.2295000000
1787720640000,2026-08-26 13:04:00+08:00,78756.1000000000,78771.8000000000,78727.4000000000,78728.5000000000,11.2966000000
1787720700000,2026-08-26 13:05:00+08:00,78728.5000000000,78735.2000000000,78632.7000000000,78642.2000000000,55.2984000000
1787720760000,2026-08-26 13:06:00+08:00,78642.2000000000,78662.9000000000,78592.7000000000,78598.9000000000,90.5566000000
1787720820000,2026-08-26 13:07:00+08:00,78598.9000000000,78694.1000000000,78598.9000000000,78681.7000000000,18.8775000000
1787720880000,2026-08-26 13:08:00+08:00,78681.7000000000,78708.8000000000,78650.0000000000,78708.8000000000,7.4538000000
1787720940000,2026-08-26 13:09:00+08:00,78708.8000000000,78772.2000000000,78699.8000000000,78772.0000000000,17.1387000000
1787721000000,2026-08-26 13:10:00+08:00,78772.0000000000,78802.8000000000,78765.0000000000,78802.8000000000,13.5272000000
1787721060000,2026-08-26 13:11:00+08:00,78802.8000000000,78847.6000000000,78799.9000000000,78823.7000000000,19.7993000000
1787721120000,2026-08-26 13:12:00+08:00,78823.7000000000,78871.7000000000,78803.6000000000,78864.9000000000,19.3416000000
1787721180000,2026-08-26 13:13:00+08:00,78864.9000000000,78917.7000000000,78843.1000000000,78876.4000000000,27.8412000000
1787721240000,2026-08-26 13:14:00+08:00,78876.4000000000,78899.9000000000,78859.6000000000,78859.6000000000,11.4826000000
1787721300000,2026-08-26 13:15:00+08:00,78859.6000000000,78859.6000000000,78802.8000000000,78806.4000000000,5.3562000000
1787721360000,2026-08-26 13:16:00+08:00,78806.4000000000,78852.0000000000,78790.9000000000,78840.0000000000,7.5250000000
1787721420000,2026-08-26 13:17:00+08:00,78840.0000000000,78845.5000000000,78760.1000000000,78760.1000000000,12.7801000000
1787721480000,2026-08-26 13:18:00+08:00,78760.1000000000,78817.5000000000,78713.4000000000,78722.1000000000,30.6115000000
1787721540000,2026-08-26 13:19:00+08:00,78722.1000000000,78754.9000000000,78711.5000000000,78713.9000000000,4.6723000000
1787721600000,2026-08-26 13:20:00+08:00,78713.9000000000,78786.7000000000,78712.2000000000,78786.4000000000,13.6071000000
1787721660000,2026-08-26 13:21:00+08:00,78786.4000000000,78846.6000000000,78767.9000000000,78839.2000000000,6.4792000000
1787721720000,2026-08-26 13:22:00+08:00,78839.2000000000,78856.6000000000,78809.6000000000,78856.6000000000,8.4667000000
1787721780000,2026-08-26 13:23:00+08:00,78856.6000000000,78909.8000000000,78856.6000000000,78907.6000000000,31.8983000000
1787721840000,2026-08-26 13:24:00+08:00,78907.6000000000,78986.0000000000,78907.2000000000,78983.3000000000,30.7309000000
1787721900000,2026-08-26 13:25:00+08:00,78983.3000000000,79030.0000000000,78937.8000000000,78962.1000000000,37.6128000000
1787721960000,2026-08-26 13:26:00+08:00,78962.1000000000,78962.1000000000,78904.4000000000,78906.2000000000,25.9793000000
1787722020000,2026-08-26 13:27:00+08:00,78906.2000000000,78940.4000000000,78906.2000000000,78918.2000000000,3.9787000000
1787722080000,2026-08-26 13:28:00+08:00,78918.2000000000,78969.3000000000,78918.2000000000,78947.4000000000,5.4148000000
1787722140000,2026-08-26 13:29:00+08:00,78947.4000000000,78992.1000000000,78947.3000000000,78983.3000000000,7.5729000000
1787722200000,2026-08-26 13:30:00+08:00,78983.3000000000,79027.9000000000,78935.1000000000,79010.1000000000,30.0209000000
1787722260000,2026-08-26 13:31:00+08:00,79010.1000000000,79083.0000000000,79010.0000000000,79062.5000000000,45.0027000000
1787722320000,2026-08-26 13:32:00+08:00,79062.5000000000,79102.0000000000,79048.3000000000,79091.5000000000,29.1000000000
1787722380000,2026-08-26 13:33:00+08:00,79091.5000000000,79100.6000000000,79050.1000000000,79050.1000000000,11.0864000000
1787722440000,2026-08-26 13:34:00+08:00,79050.1000000000,79066.0000000000,79010.4000000000,79026.7000000000,13.2007000000
1787722500000,2026-08-26 13:35:00+08:00,79026.7000000000,79026.7000000000,78993.4000000000,78995.9000000000,11.8547000000
1787722560000,2026-08-26 13:36:00+08:00,78995.9000000000,79007.9000000000,78947.0000000000,78966.0000000000,8.7031000000
1787722620000,2026-08-26 13:37:00+08:00,78966.0000000000,79041.1000000000,78966.0000000000,79038.8000000000,9.7994000000
1787722680000,2026-08-26 13:38:00+08:00,79038.8000000000,79045.8000000000,79015.3000000000,79023.2000000000,4.9706000000
1787722740000,2026-08-26 13:39:00+08:00,79023.2000000000,79035.9000000000,79013.8000000000,79035.9000000000,3.6269000000
1787722800000,2026-08-26 13:40:00+08:00,79035.9000000000,79055.3000000000,79018.0000000000,79041.8000000000,4.7549000000
1787722860000,2026-08-26 13:41:00+08:00,79041.8000000000,79070.3000000000,79041.7000000000,79063.3000000000,8.8474000000
1787722920000,2026-08-26 13:42:00+08:00,79063.3000000000,79063.4000000000,79053.6000000000,79059.9000000000,4.4827000000
1787722980000,2026-08-26 13:43:00+08:00,79059.9000000000,79096.0000000000,79055.2000000000,79063.5000000000,7.6060000000
1787723040000,2026-08-26 13:44:00+08:00,79063.5000000000,79081.5000000000,79043.0000000000,79076.4000000000,5.1982000000
1787723100000,2026-08-26 13:45:00+08:00,79076.4000000000,79076.4000000000,79041.4000000000,79045.6000000000,4.8667000000
1787723160000,2026-08-26 13:46:00+08:00,79045.6000000000,79059.8000000000,79023.1000000000,79025.1000000000,4.1153000000
1787723220000,2026-08-26 13:47:00+08:00,79025.1000000000,79042.0000000000,79025.1000000000,79026.6000000000,2.1065000000
1787723280000,2026-08-26 13:48:00+08:00,79026.6000000000,79053.3000000000,78994.1000000000,79022.9000000000,68.1148000000
1787723340000,2026-08-26 13:49:00+08:00,79022.9000000000,79027.7000000000,78995.4000000000,79027.2000000000,7.2633000000
1787723400000,2026-08-26 13:50:00+08:00,79027.2000000000,79032.3000000000,78980.4000000000,79002.7000000000,20.8913000000
1787723460000,2026-08-26 13:51:00+08:00,79002.7000000000,79002.7000000000,78978.1000000000,78978.1000000000,1.7950000000
1787723520000,2026-08-26 13:52:00+08:00,78978.1000000000,79020.0000000000,78978.1000000000,78997.4000000000,5.9575000000
1787723580000,2026-08-26 13:53:00+08:00,78997.4000000000,78997.5000000000,78921.5000000000,78939.7000000000,16.9084000000
1787723640000,2026-08-26 13:54:00+08:00,78939.7000000000,78939.8000000000,78897.8000000000,78916.3000000000,21.6433000000
1787723700000,2026-08-26 13:55:00+08:00,78916.3000000000,78966.6000000000,78916.2000000000,78966.5000000000,4.3295000000
1787723760000,2026-08-26 13:56:00+08:00,78966.5000000000,78974.7000000000,78957.6000000000,78964.6000000000,2.7701000000
1787723820000,2026-08-26 13:57:00+08:00,78964.6000000000,78999.9000000000,78951.4000000000,78996.1000000000,4.8331000000
1787723880000,2026-08-26 13:58:00+08:00,78996.1000000000,79019.7000000000,78995.3000000000,78995.8000000000,6.2180000000
1787723940000,2026-08-26 13:59:00+08:00,78995.8000000000,79049.9000000000,78995.7000000000,79046.4000000000,12.1723000000
1787724000000,2026-08-26 14:00:00+08:00,79046.4000000000,79093.8000000000,79036.5000000000,79084.1000000000,9.2744000000
1787724060000,2026-08-26 14:01:00+08:00,79084.1000000000,79121.8000000000,79026.5000000000,79066.8000000000,32.9109000000
1787724120000,2026-08-26 14:02:00+08:00,79066.8000000000,79069.9000000000,78988.6000000000,79020.5000000000,24.9309000000
1787724180000,2026-08-26 14:03:00+08:00,79020.5000000000,79032.9000000000,78973.3000000000,79002.2000000000,11.7751000000
1787724240000,2026-08-26 14:04:00+08:00,79002.2000000000,79068.4000000000,78997.0000000000,79065.9000000000,4.6199000000
1787724300000,2026-08-26 14:05:00+08:00,79065.9000000000,79149.1000000000,79065.9000000000,79149.0000000000,24.2577000000
1787724360000,2026-08-26 14:06:00+08:00,79149.0000000000,79171.9000000000,79131.5000000000,79144.9000000000,43.6781000000
1787724420000,2026-08-26 14:07:00+08:00,79144.9000000000,79166.0000000000,79119.6000000000,79127.1000000000,32.0571000000
1787724480000,2026-08-26 14:08:00+08:00,79127.1000000000,79127.1000000000,79097.8000000000,79120.0000000000,41.7132000000
1787724540000,2026-08-26 14:09:00+08:00,79120.0000000000,79132.6000000000,79087.5000000000,79132.5000000000,15.3733000000
1787724600000,2026-08-26 14:10:00+08:00,79132.5000000000,79132.5000000000,79075.4000000000,79080.2000000000,4.0305000000
1787724660000,2026-08-26 14:11:00+08:00,79080.2000000000,79080.3000000000,78923.6000000000,78963.8000000000,39.8748000000
1787724720000,2026-08-26 14:12:00+08:00,78963.8000000000,78993.8000000000,78921.7000000000,78993.8000000000,34.2474000000
1787724780000,2026-08-26 14:13:00+08:00,78993.8000000000,78993.8000000000,78939.2000000000,78955.4000000000,5.3765000000
1787724840000,2026-08-26 14:14:00+08:00,78955.4000000000,78975.0000000000,78950.0000000000,78965.9000000000,10.8109000000
1787724900000,2026-08-26 14:15:00+08:00,78965.9000000000,78969.2000000000,78950.0000000000,78950.2000000000,2.6854000000
1787724960000,2026-08-26 14:16:00+08:00,78950.2000000000,79019.1000000000,78950.1000000000,79017.8000000000,8.6302000000
1787725020000,2026-08-26 14:17:00+08:00,79017.8000000000,79017.9000000000,78956.3000000000,78956.4000000000,11.1316000000
1787725080000,2026-08-26 14:18:00+08:00,78956.4000000000,78956.4000000000,78900.0000000000,78905.4000000000,12.7487000000
1787725140000,2026-08-26 14:19:00+08:00,78905.4000000000,78905.5000000000,78839.9000000000,78839.9000000000,19.6627000000
1787725200000,2026-08-26 14:20:00+08:00,78839.9000000000,78970.0000000000,78824.9000000000,78960.5000000000,27.2592000000
1787725260000,2026-08-26 14:21:00+08:00,78960.5000000000,78960.5000000000,78914.0000000000,78940.3000000000,13.4641000000
1787725320000,2026-08-26 14:22:00+08:00,78940.3000000000,78940.3000000000,78882.0000000000,78886.1000000000,20.9700000000
1787725380000,2026-08-26 14:23:00+08:00,78886.1000000000,78888.6000000000,78847.9000000000,78865.2000000000,12.9332000000
1787725440000,2026-08-26 14:24:00+08:00,78865.2000000000,78872.8000000000,78809.5000000000,78819.9000000000,24.3344000000
1787725500000,2026-08-26 14:25:00+08:00,78819.9000000000,78866.5000000000,78780.8000000000,78866.5000000000,28.5610000000
1787725560000,2026-08-26 14:26:00+08:00,78866.5000000000,78891.3000000000,78849.3000000000,78871.8000000000,18.6488000000
1787725620000,2026-08-26 14:27:00+08:00,78871.8000000000,78893.1000000000,78848.8000000000,78891.3000000000,5.3168000000
1787725680000,2026-08-26 14:28:00+08:00,78891.3000000000,78918.6000000000,78891.3000000000,78905.0000000000,5.3008000000
1787725740000,2026-08-26 14:29:00+08:00,78905.0000000000,78909.5000000000,78845.8000000000,78861.8000000000,13.5694000000
1787725800000,2026-08-26 14:30:00+08:00,78861.8000000000,78874.3000000000,78844.9000000000,78874.3000000000,5.3468000000
1787725860000,2026-08-26 14:31:00+08:00,78874.3000000000,78926.3000000000,78841.8000000000,78873.9000000000,12.4208000000
1787725920000,2026-08-26 14:32:00+08:00,78873.9000000000,78899.7000000000,78867.1000000000,78882.5000000000,2.5829000000
1787725980000,2026-08-26 14:33:00+08:00,78882.5000000000,78882.6000000000,78816.3000000000,78822.6000000000,33.5626000000
1787726040000,2026-08-26 14:34:00+08:00,78822.6000000000,78876.5000000000,78822.6000000000,78868.0000000000,10.2250000000
1787726100000,2026-08-26 14:35:00+08:00,78868.0000000000,78905.2000000000,78864.2000000000,78868.7000000000,6.8669000000
1787726160000,2026-08-26 14:36:00+08:00,78868.7000000000,78872.6000000000,78832.3000000000,78837.9000000000,11.3484000000
1787726220000,2026-08-26 14:37:00+08:00,78837.9000000000,78837.9000000000,78791.8000000000,78791.8000000000,9.5082000000
1787726280000,2026-08-26 14:38:00+08:00,78791.8000000000,78820.0000000000,78765.5000000000,78820.0000000000,20.5592000000
1787726340000,2026-08-26 14:39:00+08:00,78820.0000000000,78833.5000000000,78803.3000000000,78833.5000000000,4.3083000000
1787726400000,2026-08-26 14:40:00+08:00,78833.5000000000,78861.9000000000,78820.9000000000,78830.6000000000,5.0273000000
1787726460000,2026-08-26 14:41:00+08:00,78830.6000000000,78910.4000000000,78826.7000000000,78910.4000000000,13.9419000000
1787726520000,2026-08-26 14:42:00+08:00,78910.4000000000,78910.4000000000,78888.2000000000,78910.2000000000,4.1144000000
1787726580000,2026-08-26 14:43:00+08:00,78910.2000000000,78925.2000000000,78893.6000000000,78893.6000000000,24.9620000000
1787726640000,2026-08-26 14:44:00+08:00,78893.6000000000,78898.6000000000,78867.4000000000,78897.5000000000,5.5262000000
1787726700000,2026-08-26 14:45:00+08:00,78897.5000000000,78918.5000000000,78882.7000000000,78917.8000000000,8.9403000000
1787726760000,2026-08-26 14:46:00+08:00,78917.8000000000,78930.7000000000,78907.0000000000,78907.0000000000,6.0635000000
1787726820000,2026-08-26 14:47:00+08:00,78907.0000000000,78910.8000000000,78902.3000000000,78908.4000000000,3.6716000000
1787726880000,2026-08-26 14:48:00+08:00,78908.4000000000,78908.4000000000,78829.5000000000,78837.2000000000,7.0952000000
1787726940000,2026-08-26 14:49:00+08:00,78837.2000000000,78857.8000000000,78817.9000000000,78850.2000000000,25.2117000000
1787727000000,2026-08-26 14:50:00+08:00,78850.2000000000,78885.4000000000,78850.1000000000,78859.9000000000,8.0576000000
1787727060000,2026-08-26 14:51:00+08:00,78859.9000000000,78860.0000000000,78831.4000000000,78858.0000000000,5.6987000000
1787727120000,2026-08-26 14:52:00+08:00,78858.0000000000,78867.0000000000,78841.1000000000,78863.9000000000,4.8282000000
1787727180000,2026-08-26 14:53:00+08:00,78863.9000000000,78869.9000000000,78847.5000000000,78858.9000000000,5.4237000000
1787727240000,2026-08-26 14:54:00+08:00,78858.9000000000,78893.1000000000,78858.4000000000,78890.6000000000,2.5978000000
1787727300000,2026-08-26 14:55:00+08:00,78890.6000000000,78907.3000000000,78860.6000000000,78878.1000000000,35.7203000000
1787727360000,2026-08-26 14:56:00+08:00,78878.1000000000,78890.8000000000,78853.5000000000,78890.0000000000,3.3212000000
1787727420000,2026-08-26 14:57:00+08:00,78890.0000000000,78907.1000000000,78879.1000000000,78888.4000000000,6.5595000000
1787727480000,2026-08-26 14:58:00+08:00,78888.4000000000,78888.4000000000,78866.4000000000,78879.7000000000,3.4468000000
1787727540000,2026-08-26 14:59:00+08:00,78879.7000000000,78909.9000000000,78879.3000000000,78902.3000000000,3.2998000000
1787727600000,2026-08-26 15:00:00+08:00,78902.3000000000,78910.0000000000,78864.0000000000,78864.0000000000,4.0939000000
1787727660000,2026-08-26 15:01:00+08:00,78864.0000000000,78876.0000000000,78841.1000000000,78841.1000000000,4.7680000000
1787727720000,2026-08-26 15:02:00+08:00,78841.1000000000,78917.8000000000,78818.3000000000,78912.6000000000,36.7335000000
1787727780000,2026-08-26 15:03:00+08:00,78912.6000000000,78930.7000000000,78879.8000000000,78930.7000000000,5.6695000000
1787727840000,2026-08-26 15:04:00+08:00,78930.7000000000,78985.7000000000,78930.7000000000,78978.5000000000,34.3360000000
1787727900000,2026-08-26 15:05:00+08:00,78978.5000000000,79017.0000000000,78978.5000000000,79005.1000000000,12.6873000000
1787727960000,2026-08-26 15:06:00+08:00,79005.1000000000,79044.0000000000,79001.0000000000,79044.0000000000,5.9175000000
1787728020000,2026-08-26 15:07:00+08:00,79044.0000000000,79054.1000000000,79004.9000000000,79009.0000000000,34.4937000000
1787728080000,2026-08-26 15:08:00+08:00,79009.0000000000,79009.0000000000,78952.5000000000,78957.9000000000,17.1140000000
1787728140000,2026-08-26 15:09:00+08:00,78957.9000000000,78962.0000000000,78884.6000000000,78884.7000000000,8.6262000000
1787728200000,2026-08-26 15:10:00+08:00,78884.7000000000,78965.2000000000,78884.7000000000,78948.0000000000,7.6777000000
1787728260000,2026-08-26 15:11:00+08:00,78948.0000000000,78993.6000000000,78948.0000000000,78986.8000000000,13.8772000000
1787728320000,2026-08-26 15:12:00+08:00,78986.8000000000,78986.8000000000,78929.8000000000,78929.9000000000,6.8026000000
1787728380000,2026-08-26 15:13:00+08:00,78929.9000000000,78945.5000000000,78901.1000000000,78903.2000000000,5.5387000000
1787728440000,2026-08-26 15:14:00+08:00,78903.2000000000,78950.0000000000,78903.2000000000,78950.0000000000,2.9281000000
1787728500000,2026-08-26 15:15:00+08:00,78950.0000000000,78979.0000000000,78945.7000000000,78950.5000000000,5.8073000000
1787728560000,2026-08-26 15:16:00+08:00,78950.5000000000,78976.8000000000,78950.2000000000,78950.3000000000,2.9952000000
1787728620000,2026-08-26 15:17:00+08:00,78950.3000000000,78956.3000000000,78914.0000000000,78942.5000000000,5.4164000000
1787728680000,2026-08-26 15:18:00+08:00,78942.5000000000,78956.0000000000,78929.2000000000,78938.0000000000,4.6260000000
1787728740000,2026-08-26 15:19:00+08:00,78938.0000000000,78947.1000000000,78915.7000000000,78927.1000000000,2.1855000000
1787728800000,2026-08-26 15:20:00+08:00,78927.1000000000,78927.2000000000,78903.0000000000,78903.0000000000,3.9897000000
1787728860000,2026-08-26 15:21:00+08:00,78903.0000000000,78946.5000000000,78860.1000000000,78934.7000000000,25.3009000000
1787728920000,2026-08-26 15:22:00+08:00,78934.7000000000,78953.8000000000,78934.7000000000,78950.8000000000,5.4923000000
1787728980000,2026-08-26 15:23:00+08:00,78950.8000000000,78973.0000000000,78950.8000000000,78956.2000000000,3.4124000000
1787729040000,2026-08-26 15:24:00+08:00,78956.2000000000,78956.3000000000,78903.7000000000,78914.0000000000,1.3814000000
1787729100000,2026-08-26 15:25:00+08:00,78914.0000000000,78947.5000000000,78895.7000000000,78941.8000000000,1.0640000000
1787729160000,2026-08-26 15:26:00+08:00,78941.8000000000,78986.0000000000,78905.8000000000,78986.0000000000,22.3000000000
1787729220000,2026-08-26 15:27:00+08:00,78986.0000000000,78998.0000000000,78957.7000000000,78958.5000000000,24.4175000000
1787729280000,2026-08-26 15:28:00+08:00,78958.5000000000,78958.6000000000,78935.0000000000,78935.0000000000,6.3043000000
1787729340000,2026-08-26 15:29:00+08:00,78935.0000000000,78935.1000000000,78900.0000000000,78900.0000000000,6.4010000000
1787729400000,2026-08-26 15:30:00+08:00,78900.0000000000,78912.4000000000,78873.8000000000,78895.3000000000,4.3350000000
1787729460000,2026-08-26 15:31:00+08:00,78895.3000000000,78895.3000000000,78859.1000000000,78859.2000000000,12.9061000000
1787729520000,2026-08-26 15:32:00+08:00,78859.2000000000,78885.8000000000,78850.0000000000,78850.0000000000,2.7201000000
1787729580000,2026-08-26 15:33:00+08:00,78850.0000000000,78935.0000000000,78843.7000000000,78929.1000000000,34.0468000000
1787729640000,2026-08-26 15:34:00+08:00,78929.1000000000,78945.2000000000,78898.7000000000,78942.1000000000,2.6570000000
1787729700000,2026-08-26 15:35:00+08:00,78942.1000000000,78968.2000000000,78927.2000000000,78967.9000000000,7.7535000000
1787729760000,2026-08-26 15:36:00+08:00,78967.9000000000,78970.0000000000,78935.7000000000,78935.7000000000,10.3829000000
1787729820000,2026-08-26 15:37:00+08:00,78935.7000000000,78953.8000000000,78926.3000000000,78953.7000000000,5.6851000000
1787729880000,2026-08-26 15:38:00+08:00,78953.7000000000,79014.4000000000,78942.3000000000,78987.1000000000,17.9462000000
1787729940000,2026-08-26 15:39:00+08:00,78987.1000000000,79000.5000000000,78939.8000000000,78959.5000000000,51.9356000000
1787730000000,2026-08-26 15:40:00+08:00,78959.5000000000,78971.2000000000,78956.3000000000,78956.5000000000,2.4288000000
1787730060000,2026-08-26 15:41:00+08:00,78956.5000000000,78969.0000000000,78952.3000000000,78959.8000000000,0.6940000000
1787730120000,2026-08-26 15:42:00+08:00,78959.8000000000,78959.8000000000,78925.0000000000,78952.9000000000,1.4779000000
1787730180000,2026-08-26 15:43:00+08:00,78952.9000000000,79009.0000000000,78952.9000000000,78956.8000000000,31.5900000000
1787730240000,2026-08-26 15:44:00+08:00,78956.8000000000,78965.5000000000,78927.6000000000,78952.4000000000,20.9630000000
1787730300000,2026-08-26 15:45:00+08:00,78952.4000000000,78955.5000000000,78945.5000000000,78947.8000000000,1.7633000000
1787730360000,2026-08-26 15:46:00+08:00,78947.8000000000,78948.3000000000,78915.5000000000,78948.3000000000,3.4490000000
1787730420000,2026-08-26 15:47:00+08:00,78948.3000000000,78953.5000000000,78918.1000000000,78941.4000000000,1.5830000000
1787730480000,2026-08-26 15:48:00+08:00,78941.4000000000,78967.2000000000,78925.5000000000,78967.2000000000,2.2996000000
1787730540000,2026-08-26 15:49:00+08:00,78967.2000000000,78970.0000000000,78944.0000000000,78956.7000000000,2.7363000000
1787730600000,2026-08-26 15:50:00+08:00,78956.7000000000,78978.0000000000,78939.8000000000,78978.0000000000,3.6588000000
1787730660000,2026-08-26 15:51:00+08:00,78978.0000000000,78993.2000000000,78958.4000000000,78967.8000000000,34.6589000000
1787730720000,2026-08-26 15:52:00+08:00,78967.8000000000,79014.4000000000,78965.1000000000,79014.4000000000,8.1021000000
1787730780000,2026-08-26 15:53:00+08:00,79014.4000000000,79014.4000000000,78964.0000000000,78964.0000000000,4.6414000000
1787730840000,2026-08-26 15:54:00+08:00,78964.0000000000,78964.0000000000,78917.0000000000,78917.0000000000,4.8633000000
1787730900000,2026-08-26 15:55:00+08:00,78917.0000000000,78917.0000000000,78873.5000000000,78873.6000000000,16.4528000000
1787730960000,2026-08-26 15:56:00+08:00,78873.6000000000,78961.2000000000,78873.5000000000,78934.4000000000,23.0727000000
1787731020000,2026-08-26 15:57:00+08:00,78934.4000000000,78953.4000000000,78926.9000000000,78944.3000000000,3.2773000000
1787731080000,2026-08-26 15:58:00+08:00,78944.3000000000,78944.3000000000,78888.7000000000,78900.1000000000,2.1775000000
1787731140000,2026-08-26 15:59:00+08:00,78900.1000000000,78900.1000000000,78873.8000000000,78881.2000000000,5.1754000000
1787731200000,2026-08-26 16:00:00+08:00,78881.2000000000,78894.0000000000,78850.9000000000,78876.8000000000,5.6028000000
1787731260000,2026-08-26 16:01:00+08:00,78876.8000000000,78907.1000000000,78838.4000000000,78846.8000000000,12.4605000000
1787731320000,2026-08-26 16:02:00+08:00,78846.8000000000,78855.1000000000,78803.0000000000,78815.4000000000,16.0268000000
1787731380000,2026-08-26 16:03:00+08:00,78815.4000000000,78852.5000000000,78812.9000000000,78822.7000000000,7.3945000000
1787731440000,2026-08-26 16:04:00+08:00,78822.7000000000,78864.3000000000,78812.3000000000,78846.2000000000,4.4416000000
1787731500000,2026-08-26 16:05:00+08:00,78846.2000000000,78846.2000000000,78783.2000000000,78786.0000000000,19.5409000000
1787731560000,2026-08-26 16:06:00+08:00,78786.0000000000,78838.5000000000,78785.3000000000,78828.1000000000,6.7880000000
1787731620000,2026-08-26 16:07:00+08:00,78828.1000000000,78859.5000000000,78815.9000000000,78859.5000000000,4.7321000000
1787731680000,2026-08-26 16:08:00+08:00,78859.5000000000,78939.5000000000,78852.6000000000,78911.6000000000,19.0894000000
1787731740000,2026-08-26 16:09:00+08:00,78911.6000000000,79049.9000000000,78911.5000000000,79012.9000000000,50.8613000000
1787731800000,2026-08-26 16:10:00+08:00,79012.9000000000,79076.5000000000,79002.0000000000,79046.9000000000,63.4724000000
1787731860000,2026-08-26 16:11:00+08:00,79046.9000000000,79082.0000000000,79046.9000000000,79053.5000000000,73.1074000000
1787731920000,2026-08-26 16:12:00+08:00,79053.5000000000,79062.3000000000,79037.0000000000,79062.3000000000,78.2795000000
1787731980000,2026-08-26 16:13:00+08:00,79062.3000000000,79073.9000000000,79033.0000000000,79056.4000000000,6.4368000000
1787732040000,2026-08-26 16:14:00+08:00,79056.4000000000,79056.5000000000,78997.0000000000,78999.9000000000,7.0970000000
1787732100000,2026-08-26 16:15:00+08:00,78999.9000000000,79017.2000000000,78983.6000000000,79011.9000000000,4.8547000000
1787732160000,2026-08-26 16:16:00+08:00,79011.9000000000,79077.8000000000,79007.1000000000,79059.3000000000,13.8000000000
1787732220000,2026-08-26 16:17:00+08:00,79059.3000000000,79059.3000000000,79000.0000000000,79002.8000000000,5.5352000000
1787732280000,2026-08-26 16:18:00+08:00,79002.8000000000,79006.6000000000,78944.9000000000,78957.8000000000,17.8524000000
1787732340000,2026-08-26 16:19:00+08:00,78957.8000000000,78978.9000000000,78951.0000000000,78959.9000000000,4.4239000000
1787732400000,2026-08-26 16:20:00+08:00,78959.9000000000,78969.3000000000,78953.1000000000,78953.3000000000,2.3845000000
1787732460000,2026-08-26 16:21:00+08:00,78953.3000000000,78959.5000000000,78939.3000000000,78939.4000000000,7.7988000000
1787732520000,2026-08-26 16:22:00+08:00,78939.4000000000,78939.5000000000,78857.7000000000,78894.8000000000,23.3574000000
1787732580000,2026-08-26 16:23:00+08:00,78894.8000000000,78936.6000000000,78894.7000000000,78910.6000000000,7.3133000000
1787732640000,2026-08-26 16:24:00+08:00,78910.6000000000,78940.1000000000,78899.3000000000,78937.4000000000,10.6463000000
1787732700000,2026-08-26 16:25:00+08:00,78937.4000000000,78958.2000000000,78937.3000000000,78943.6000000000,6.5351000000
1787732760000,2026-08-26 16:26:00+08:00,78943.6000000000,78970.0000000000,78940.4000000000,78969.9000000000,4.0392000000
1787732820000,2026-08-26 16:27:00+08:00,78969.9000000000,78970.0000000000,78940.6000000000,78940.6000000000,10.8031000000
1787732880000,2026-08-26 16:28:00+08:00,78940.6000000000,78966.4000000000,78936.5000000000,78966.4000000000,1.2319000000
1787732940000,2026-08-26 16:29:00+08:00,78966.4000000000,78970.0000000000,78944.5000000000,78944.5000000000,8.6339000000
1787733000000,2026-08-26 16:30:00+08:00,78944.5000000000,78959.1000000000,78874.6000000000,78903.6000000000,9.1867000000
1787733060000,2026-08-26 16:31:00+08:00,78903.6000000000,78969.9000000000,78903.6000000000,78969.9000000000,2.7991000000
1787733120000,2026-08-26 16:32:00+08:00,78969.9000000000,78991.3000000000,78946.2000000000,78946.2000000000,9.0792000000
1787733180000,2026-08-26 16:33:00+08:00,78946.2000000000,78950.7000000000,78908.0000000000,78947.2000000000,2.7773000000
1787733240000,2026-08-26 16:34:00+08:00,78947.2000000000,78947.2000000000,78894.4000000000,78900.5000000000,2.0333000000
1787733300000,2026-08-26 16:35:00+08:00,78900.5000000000,78900.5000000000,78882.0000000000,78882.0000000000,4.3292000000
1787733360000,2026-08-26 16:36:00+08:00,78882.0000000000,78913.4000000000,78872.1000000000,78889.9000000000,5.7265000000
1787733420000,2026-08-26 16:37:00+08:00,78889.9000000000,78895.1000000000,78870.0000000000,78883.4000000000,9.9769000000
1787733480000,2026-08-26 16:38:00+08:00,78883.4000000000,78887.5000000000,78862.7000000000,78865.8000000000,9.9940000000
1787733540000,2026-08-26 16:39:00+08:00,78865.8000000000,78899.9000000000,78865.8000000000,78885.8000000000,1.3823000000
1787733600000,2026-08-26 16:40:00+08:00,78885.8000000000,78888.5000000000,78867.7000000000,78885.6000000000,3.6479000000
1787733660000,2026-08-26 16:41:00+08:00,78885.6000000000,78916.1000000000,78883.1000000000,78898.2000000000,5.7050000000
1787733720000,2026-08-26 16:42:00+08:00,78898.2000000000,78929.8000000000,78895.0000000000,78929.7000000000,3.4655000000
1787733780000,2026-08-26 16:43:00+08:00,78929.7000000000,78952.1000000000,78905.4000000000,78938.5000000000,7.3339000000
1787733840000,2026-08-26 16:44:00+08:00,78938.5000000000,78989.3000000000,78926.3000000000,78963.2000000000,11.9731000000
1787733900000,2026-08-26 16:45:00+08:00,78963.2000000000,78983.9000000000,78939.0000000000,78939.0000000000,3.8013000000
1787733960000,2026-08-26 16:46:00+08:00,78939.0000000000,78943.6000000000,78900.1000000000,78912.7000000000,3.2940000000
1787734020000,2026-08-26 16:47:00+08:00,78912.7000000000,78912.7000000000,78880.7000000000,78889.2000000000,10.6008000000
1787734080000,2026-08-26 16:48:00+08:00,78889.2000000000,78896.2000000000,78878.6000000000,78887.8000000000,3.5962000000
1787734140000,2026-08-26 16:49:00+08:00,78887.8000000000,78912.7000000000,78878.8000000000,78889.7000000000,6.5860000000
1787734200000,2026-08-26 16:50:00+08:00,78889.7000000000,78912.7000000000,78877.0000000000,78880.5000000000,4.5488000000
1787734260000,2026-08-26 16:51:00+08:00,78880.5000000000,78880.5000000000,78790.5000000000,78805.3000000000,34.6767000000
1787734320000,2026-08-26 16:52:00+08:00,78805.3000000000,78807.8000000000,78769.2000000000,78777.3000000000,21.8303000000
1787734380000,2026-08-26 16:53:00+08:00,78777.3000000000,78780.5000000000,78738.0000000000,78750.0000000000,28.7469000000
1787734440000,2026-08-26 16:54:00+08:00,78750.0000000000,78750.0000000000,78660.0000000000,78660.0000000000,65.3997000000
1787734500000,2026-08-26 16:55:00+08:00,78660.0000000000,78680.8000000000,78620.7000000000,78673.8000000000,52.4782000000
1787734560000,2026-08-26 16:56:00+08:00,78673.8000000000,78683.5000000000,78659.0000000000,78680.1000000000,18.7229000000
1787734620000,2026-08-26 16:57:00+08:00,78680.1000000000,78680.1000000000,78610.7000000000,78641.5000000000,41.3538000000
1787734680000,2026-08-26 16:58:00+08:00,78641.5000000000,78644.9000000000,78563.8000000000,78584.3000000000,65.2005000000
1787734740000,2026-08-26 16:59:00+08:00,78584.3000000000,78676.8000000000,78577.7000000000,78676.8000000000,34.3435000000
1787734800000,2026-08-26 17:00:00+08:00,78676.8000000000,78719.9000000000,78629.4000000000,78693.5000000000,24.8771000000
1787734860000,2026-08-26 17:01:00+08:00,78693.5000000000,78817.7000000000,78669.7000000000,78760.9000000000,145.5389000000
1787734920000,2026-08-26 17:02:00+08:00,78760.9000000000,78788.0000000000,78742.3000000000,78787.9000000000,19.2052000000
1787734980000,2026-08-26 17:03:00+08:00,78787.9000000000,78800.0000000000,78772.7000000000,78799.9000000000,13.5235000000
1787735040000,2026-08-26 17:04:00+08:00,78799.9000000000,78824.4000000000,78771.6000000000,78771.6000000000,20.6497000000
1787735100000,2026-08-26 17:05:00+08:00,78771.6000000000,78814.4000000000,78771.6000000000,78810.0000000000,15.1036000000
1787735160000,2026-08-26 17:06:00+08:00,78810.0000000000,78828.3000000000,78802.7000000000,78824.5000000000,11.3956000000
1787735220000,2026-08-26 17:07:00+08:00,78824.5000000000,78840.0000000000,78824.5000000000,78840.0000000000,8.5163000000
1787735280000,2026-08-26 17:08:00+08:00,78840.0000000000,78840.0000000000,78765.8000000000,78777.3000000000,11.0290000000
1787735340000,2026-08-26 17:09:00+08:00,78777.3000000000,78787.1000000000,78755.0000000000,78770.5000000000,2.2167000000
1787735400000,2026-08-26 17:10:00+08:00,78770.5000000000,78800.0000000000,78770.5000000000,78792.7000000000,3.6827000000
1787735460000,2026-08-26 17:11:00+08:00,78792.7000000000,78800.0000000000,78778.5000000000,78799.9000000000,3.1190000000
1787735520000,2026-08-26 17:12:00+08:00,78799.9000000000,78800.0000000000,78750.0000000000,78750.1000000000,3.0375000000
1787735580000,2026-08-26 17:13:00+08:00,78750.1000000000,78750.1000000000,78709.3000000000,78709.3000000000,8.2417000000
1787735640000,2026-08-26 17:14:00+08:00,78709.3000000000,78747.9000000000,78709.3000000000,78733.4000000000,7.3109000000
1787735700000,2026-08-26 17:15:00+08:00,78733.4000000000,78734.8000000000,78638.9000000000,78638.9000000000,33.8130000000
1787735760000,2026-08-26 17:16:00+08:00,78638.9000000000,78659.9000000000,78549.1000000000,78562.0000000000,40.3480000000
1787735820000,2026-08-26 17:17:00+08:00,78562.0000000000,78576.3000000000,78425.0000000000,78507.7000000000,131.5130000000
1787735880000,2026-08-26 17:18:00+08:00,78507.7000000000,78536.1000000000,78425.1000000000,78433.7000000000,62.3769000000
1787735940000,2026-08-26 17:19:00+08:00,78433.7000000000,78447.3000000000,78384.1000000000,78440.7000000000,92.6070000000
1787736000000,2026-08-26 17:20:00+08:00,78440.7000000000,78481.8000000000,78416.7000000000,78467.9000000000,44.0008000000
1787736060000,2026-08-26 17:21:00+08:00,78467.9000000000,78499.4000000000,78430.0000000000,78434.9000000000,26.7867000000
1787736120000,2026-08-26 17:22:00+08:00,78434.9000000000,78435.9000000000,78381.0000000000,78399.9000000000,16.1126000000
1787736180000,2026-08-26 17:23:00+08:00,78399.9000000000,78404.4000000000,78355.5000000000,78355.6000000000,38.2945000000
1787736240000,2026-08-26 17:24:00+08:00,78355.6000000000,78391.1000000000,78354.9000000000,78361.6000000000,41.3112000000
1787736300000,2026-08-26 17:25:00+08:00,78361.6000000000,78434.9000000000,78361.6000000000,78434.9000000000,21.7204000000
1787736360000,2026-08-26 17:26:00+08:00,78434.9000000000,78476.4000000000,78434.9000000000,78452.6000000000,19.6152000000
1787736420000,2026-08-26 17:27:00+08:00,78452.6000000000,78452.6000000000,78410.0000000000,78447.9000000000,15.7151000000
1787736480000,2026-08-26 17:28:00+08:00,78447.9000000000,78450.0000000000,78426.0000000000,78444.5000000000,13.9421000000
1787736540000,2026-08-26 17:29:00+08:00,78444.5000000000,78505.9000000000,78444.5000000000,78494.6000000000,22.7565000000
1787736600000,2026-08-26 17:30:00+08:00,78494.6000000000,78502.8000000000,78431.6000000000,78440.4000000000,25.7922000000
1787736660000,2026-08-26 17:31:00+08:00,78440.4000000000,78518.8000000000,78430.0000000000,78512.9000000000,13.5647000000
1787736720000,2026-08-26 17:32:00+08:00,78512.9000000000,78535.2000000000,78502.1000000000,78521.6000000000,17.5469000000
1787736780000,2026-08-26 17:33:00+08:00,78521.6000000000,78554.0000000000,78511.6000000000,78544.1000000000,14.1611000000
1787736840000,2026-08-26 17:34:00+08:00,78544.1000000000,78556.1000000000,78522.3000000000,78522.4000000000,7.2553000000
1787736900000,2026-08-26 17:35:00+08:00,78522.4000000000,78539.5000000000,78511.0000000000,78511.1000000000,20.6315000000
1787736960000,2026-08-26 17:36:00+08:00,78511.1000000000,78523.0000000000,78474.1000000000,78490.3000000000,19.9795000000
1787737020000,2026-08-26 17:37:00+08:00,78490.3000000000,78490.4000000000,78449.3000000000,78470.9000000000,6.9638000000
1787737080000,2026-08-26 17:38:00+08:00,78470.9000000000,78492.1000000000,78463.6000000000,78492.1000000000,7.0346000000
1787737140000,2026-08-26 17:39:00+08:00,78492.1000000000,78500.0000000000,78446.4000000000,78446.4000000000,12.5790000000
1787737200000,2026-08-26 17:40:00+08:00,78446.4000000000,78446.4000000000,78357.3000000000,78385.6000000000,39.3086000000
1787737260000,2026-08-26 17:41:00+08:00,78385.6000000000,78415.3000000000,78365.1000000000,78405.7000000000,14.6998000000
1787737320000,2026-08-26 17:42:00+08:00,78405.7000000000,78415.3000000000,78367.2000000000,78367.2000000000,12.5018000000
1787737380000,2026-08-26 17:43:00+08:00,78367.2000000000,78392.1000000000,78359.6000000000,78365.7000000000,19.5863000000
1787737440000,2026-08-26 17:44:00+08:00,78365.7000000000,78365.8000000000,78281.0000000000,78281.1000000000,96.0477000000
1787737500000,2026-08-26 17:45:00+08:00,78281.1000000000,78338.7000000000,78281.0000000000,78337.8000000000,33.3538000000
1787737560000,2026-08-26 17:46:00+08:00,78337.8000000000,78345.8000000000,78306.2000000000,78323.9000000000,22.6953000000
1787737620000,2026-08-26 17:47:00+08:00,78323.9000000000,78328.0000000000,78202.4000000000,78290.8000000000,91.8602000000
1787737680000,2026-08-26 17:48:00+08:00,78290.8000000000,78364.8000000000,78267.0000000000,78364.8000000000,20.5817000000
1787737740000,2026-08-26 17:49:00+08:00,78364.8000000000,78397.3000000000,78359.9000000000,78389.5000000000,13.0362000000
1787737800000,2026-08-26 17:50:00+08:00,78389.5000000000,78400.0000000000,78360.0000000000,78395.1000000000,31.4886000000
1787737860000,2026-08-26 17:51:00+08:00,78395.1000000000,78439.1000000000,78379.7000000000,78439.0000000000,36.2149000000
1787737920000,2026-08-26 17:52:00+08:00,78439.0000000000,78467.1000000000,78395.1000000000,78412.4000000000,25.1934000000
1787737980000,2026-08-26 17:53:00+08:00,78412.4000000000,78425.4000000000,78361.7000000000,78383.7000000000,6.7317000000
1787738040000,2026-08-26 17:54:00+08:00,78383.7000000000,78393.4000000000,78363.3000000000,78368.4000000000,12.9776000000
1787738100000,2026-08-26 17:55:00+08:00,78368.4000000000,78415.8000000000,78361.8000000000,78393.1000000000,10.4444000000
1787738160000,2026-08-26 17:56:00+08:00,78393.1000000000,78401.9000000000,78379.5000000000,78398.1000000000,8.6691000000
1787738220000,2026-08-26 17:57:00+08:00,78398.1000000000,78426.3000000000,78398.0000000000,78414.2000000000,12.3288000000
1787738280000,2026-08-26 17:58:00+08:00,78414.2000000000,78423.3000000000,78404.2000000000,78410.0000000000,5.8494000000
1787738340000,2026-08-26 17:59:00+08:00,78410.0000000000,78416.9000000000,78405.0000000000,78411.4000000000,1.9447000000
1787738400000,2026-08-26 18:00:00+08:00,78411.4000000000,78411.4000000000,78372.4000000000,78372.4000000000,8.4010000000
1787738460000,2026-08-26 18:01:00+08:00,78372.4000000000,78411.0000000000,78330.0000000000,78397.9000000000,15.3903000000
1787738520000,2026-08-26 18:02:00+08:00,78397.9000000000,78397.9000000000,78354.2000000000,78356.0000000000,7.9263000000
1787738580000,2026-08-26 18:03:00+08:00,78356.0000000000,78356.3000000000,78310.2000000000,78341.7000000000,5.7217000000
1787738640000,2026-08-26 18:04:00+08:00,78341.7000000000,78351.0000000000,78250.0000000000,78284.1000000000,28.2144000000
1787738700000,2026-08-26 18:05:00+08:00,78284.1000000000,78323.5000000000,78284.1000000000,78305.4000000000,22.2039000000
1787738760000,2026-08-26 18:06:00+08:00,78305.4000000000,78359.8000000000,78305.3000000000,78351.5000000000,17.0663000000
1787738820000,2026-08-26 18:07:00+08:00,78351.5000000000,78351.6000000000,78309.3000000000,78341.9000000000,24.1514000000
1787738880000,2026-08-26 18:08:00+08:00,78341.9000000000,78343.2000000000,78312.0000000000,78312.0000000000,3.2685000000
1787738940000,2026-08-26 18:09:00+08:00,78312.0000000000,78332.7000000000,78290.0000000000,78332.7000000000,9.2395000000
1787739000000,2026-08-26 18:10:00+08:00,78332.7000000000,78332.7000000000,78297.3000000000,78307.0000000000,11.6394000000
1787739060000,2026-08-26 18:11:00+08:00,78307.0000000000,78338.5000000000,78294.9000000000,78338.5000000000,10.2116000000
1787739120000,2026-08-26 18:12:00+08:00,78338.5000000000,78349.4000000000,78324.6000000000,78345.2000000000,7.5180000000
1787739180000,2026-08-26 18:13:00+08:00,78345.2000000000,78413.7000000000,78345.2000000000,78413.7000000000,14.5582000000
1787739240000,2026-08-26 18:14:00+08:00,78413.7000000000,78446.2000000000,78395.7000000000,78395.8000000000,45.4821000000
1787739300000,2026-08-26 18:15:00+08:00,78395.8000000000,78438.2000000000,78389.6000000000,78393.8000000000,12.9039000000
1787739360000,2026-08-26 18:16:00+08:00,78393.8000000000,78466.6000000000,78393.8000000000,78466.5000000000,11.0994000000
1787739420000,2026-08-26 18:17:00+08:00,78466.5000000000,78484.0000000000,78454.9000000000,78477.3000000000,14.6064000000
1787739480000,2026-08-26 18:18:00+08:00,78477.3000000000,78497.0000000000,78473.0000000000,78486.4000000000,13.0901000000
1787739540000,2026-08-26 18:19:00+08:00,78486.4000000000,78505.5000000000,78467.0000000000,78504.4000000000,23.9831000000
1787739600000,2026-08-26 18:20:00+08:00,78504.4000000000,78550.0000000000,78500.0000000000,78500.0000000000,39.0318000000
1787739660000,2026-08-26 18:21:00+08:00,78500.0000000000,78500.1000000000,78468.3000000000,78474.1000000000,11.5888000000
1787739720000,2026-08-26 18:22:00+08:00,78474.1000000000,78525.3000000000,78474.1000000000,78495.5000000000,12.7986000000
1787739780000,2026-08-26 18:23:00+08:00,78495.5000000000,78532.1000000000,78489.8000000000,78532.1000000000,16.0424000000
1787739840000,2026-08-26 18:24:00+08:00,78532.1000000000,78548.4000000000,78531.6000000000,78547.1000000000,14.7023000000
1787739900000,2026-08-26 18:25:00+08:00,78547.1000000000,78573.8000000000,78547.1000000000,78553.8000000000,16.6298000000
1787739960000,2026-08-26 18:26:00+08:00,78553.8000000000,78602.3000000000,78541.0000000000,78581.8000000000,31.0361000000
1787740020000,2026-08-26 18:27:00+08:00,78581.8000000000,78598.4000000000,78581.8000000000,78594.8000000000,5.3154000000
1787740080000,2026-08-26 18:28:00+08:00,78594.8000000000,78594.9000000000,78574.6000000000,78585.1000000000,6.0831000000
1787740140000,2026-08-26 18:29:00+08:00,78585.1000000000,78609.9000000000,78585.0000000000,78589.2000000000,10.9668000000
1787740200000,2026-08-26 18:30:00+08:00,78589.2000000000,78616.0000000000,78577.1000000000,78609.5000000000,12.0572000000
1787740260000,2026-08-26 18:31:00+08:00,78609.5000000000,78609.6000000000,78529.9000000000,78545.1000000000,39.6732000000
1787740320000,2026-08-26 18:32:00+08:00,78545.1000000000,78597.7000000000,78545.1000000000,78597.6000000000,8.3906000000
1787740380000,2026-08-26 18:33:00+08:00,78597.6000000000,78597.7000000000,78568.8000000000,78597.6000000000,3.0518000000
1787740440000,2026-08-26 18:34:00+08:00,78597.6000000000,78625.9000000000,78597.6000000000,78624.8000000000,16.5978000000
1787740500000,2026-08-26 18:35:00+08:00,78624.8000000000,78639.0000000000,78603.1000000000,78613.8000000000,16.7863000000
1787740560000,2026-08-26 18:36:00+08:00,78613.8000000000,78656.9000000000,78608.4000000000,78608.6000000000,23.3609000000
1787740620000,2026-08-26 18:37:00+08:00,78608.6000000000,78638.2000000000,78580.0000000000,78638.2000000000,7.4142000000
1787740680000,2026-08-26 18:38:00+08:00,78638.2000000000,78649.4000000000,78591.3000000000,78623.4000000000,12.9475000000
1787740740000,2026-08-26 18:39:00+08:00,78623.4000000000,78780.0000000000,78616.0000000000,78703.8000000000,167.8312000000
1787740800000,2026-08-26 18:40:00+08:00,78703.8000000000,78733.5000000000,78658.0000000000,78658.1000000000,21.2704000000
1787740860000,2026-08-26 18:41:00+08:00,78658.1000000000,78687.6000000000,78625.0000000000,78677.0000000000,15.6264000000
1787740920000,2026-08-26 18:42:00+08:00,78677.0000000000,78692.8000000000,78652.9000000000,78657.7000000000,17.2689000000
1787740980000,2026-08-26 18:43:00+08:00,78657.7000000000,78711.2000000000,78643.0000000000,78711.1000000000,22.7132000000
1787741040000,2026-08-26 18:44:00+08:00,78711.1000000000,78726.7000000000,78686.1000000000,78694.0000000000,12.0688000000
1787741100000,2026-08-26 18:45:00+08:00,78694.0000000000,78718.0000000000,78672.0000000000,78713.6000000000,18.9682000000
1787741160000,2026-08-26 18:46:00+08:00,78713.6000000000,78716.5000000000,78661.2000000000,78675.5000000000,17.0050000000
1787741220000,2026-08-26 18:47:00+08:00,78675.5000000000,78710.6000000000,78664.1000000000,78702.7000000000,4.5552000000
1787741280000,2026-08-26 18:48:00+08:00,78702.7000000000,78747.4000000000,78702.7000000000,78724.5000000000,8.3506000000
1787741340000,2026-08-26 18:49:00+08:00,78724.5000000000,78824.5000000000,78724.5000000000,78810.0000000000,105.4878000000
1787741400000,2026-08-26 18:50:00+08:00,78810.0000000000,78852.5000000000,78788.5000000000,78812.8000000000,74.4289000000
1787741460000,2026-08-26 18:51:00+08:00,78812.8000000000,78833.8000000000,78772.0000000000,78787.8000000000,56.2727000000
1787741520000,2026-08-26 18:52:00+08:00,78787.8000000000,78787.8000000000,78744.0000000000,78761.2000000000,24.3868000000
1787741580000,2026-08-26 18:53:00+08:00,78761.2000000000,78768.2000000000,78729.5000000000,78768.2000000000,10.9417000000
1787741640000,2026-08-26 18:54:00+08:00,78768.2000000000,78771.4000000000,78725.6000000000,78740.3000000000,13.3925000000
1787741700000,2026-08-26 18:55:00+08:00,78740.3000000000,78751.0000000000,78712.8000000000,78722.8000000000,11.4184000000
1787741760000,2026-08-26 18:56:00+08:00,78722.8000000000,78731.4000000000,78690.0000000000,78701.3000000000,14.7197000000
1787741820000,2026-08-26 18:57:00+08:00,78701.3000000000,78701.3000000000,78678.4000000000,78689.8000000000,12.7705000000
1787741880000,2026-08-26 18:58:00+08:00,78689.8000000000,78694.2000000000,78678.4000000000,78683.2000000000,4.3561000000
1787741940000,2026-08-26 18:59:00+08:00,78683.2000000000,78706.1000000000,78683.2000000000,78685.8000000000,9.2878000000
1787742000000,2026-08-26 19:00:00+08:00,78685.8000000000,78708.3000000000,78643.4000000000,78643.7000000000,21.3581000000
1787742060000,2026-08-26 19:01:00+08:00,78643.7000000000,78720.0000000000,78643.7000000000,78719.9000000000,9.5467000000
1787742120000,2026-08-26 19:02:00+08:00,78719.9000000000,78737.3000000000,78708.0000000000,78709.9000000000,10.1340000000
1787742180000,2026-08-26 19:03:00+08:00,78709.9000000000,78750.0000000000,78700.0000000000,78735.2000000000,6.7367000000
1787742240000,2026-08-26 19:04:00+08:00,78735.2000000000,78735.2000000000,78690.0000000000,78707.0000000000,32.0891000000
1787742300000,2026-08-26 19:05:00+08:00,78707.0000000000,78730.4000000000,78687.2000000000,78713.4000000000,7.2370000000
1787742360000,2026-08-26 19:06:00+08:00,78713.4000000000,78713.4000000000,78680.0000000000,78680.0000000000,1.9960000000
1787742420000,2026-08-26 19:07:00+08:00,78680.0000000000,78680.0000000000,78664.8000000000,78671.4000000000,2.9859000000
1787742480000,2026-08-26 19:08:00+08:00,78671.4000000000,78678.1000000000,78654.3000000000,78654.3000000000,4.3696000000
1787742540000,2026-08-26 19:09:00+08:00,78654.3000000000,78665.6000000000,78621.1000000000,78648.3000000000,19.7657000000
1787742600000,2026-08-26 19:10:00+08:00,78648.3000000000,78666.2000000000,78637.5000000000,78658.6000000000,6.3912000000
1787742660000,2026-08-26 19:11:00+08:00,78658.6000000000,78670.0000000000,78646.2000000000,78665.4000000000,4.9343000000
1787742720000,2026-08-26 19:12:00+08:00,78665.4000000000,78670.0000000000,78665.3000000000,78670.0000000000,1.7597000000
1787742780000,2026-08-26 19:13:00+08:00,78670.0000000000,78670.0000000000,78625.0000000000,78642.2000000000,4.7601000000
1787742840000,2026-08-26 19:14:00+08:00,78642.2000000000,78670.0000000000,78642.2000000000,78669.9000000000,4.2643000000
1787742900000,2026-08-26 19:15:00+08:00,78669.9000000000,78679.5000000000,78657.6000000000,78662.2000000000,2.4420000000
1787742960000,2026-08-26 19:16:00+08:00,78662.2000000000,78700.0000000000,78662.2000000000,78696.0000000000,3.2443000000
1787743020000,2026-08-26 19:17:00+08:00,78696.0000000000,78702.0000000000,78670.1000000000,78677.5000000000,9.8314000000
1787743080000,2026-08-26 19:18:00+08:00,78677.5000000000,78677.5000000000,78621.9000000000,78621.9000000000,9.3132000000
1787743140000,2026-08-26 19:19:00+08:00,78621.9000000000,78635.3000000000,78610.4000000000,78633.2000000000,11.4602000000
1787743200000,2026-08-26 19:20:00+08:00,78633.2000000000,78646.0000000000,78603.0000000000,78603.1000000000,5.2277000000
1787743260000,2026-08-26 19:21:00+08:00,78603.1000000000,78658.4000000000,78603.0000000000,78649.9000000000,17.7763000000
1787743320000,2026-08-26 19:22:00+08:00,78649.9000000000,78650.0000000000,78633.6000000000,78650.0000000000,2.3422000000
1787743380000,2026-08-26 19:23:00+08:00,78650.0000000000,78670.8000000000,78638.0000000000,78643.3000000000,2.4657000000
1787743440000,2026-08-26 19:24:00+08:00,78643.3000000000,78663.8000000000,78618.4000000000,78663.8000000000,12.1916000000
1787743500000,2026-08-26 19:25:00+08:00,78663.8000000000,78672.6000000000,78647.8000000000,78647.9000000000,6.0126000000
1787743560000,2026-08-26 19:26:00+08:00,78647.9000000000,78657.7000000000,78576.9000000000,78582.5000000000,6.6569000000
1787743620000,2026-08-26 19:27:00+08:00,78582.5000000000,78607.0000000000,78582.5000000000,78606.9000000000,4.4582000000
1787743680000,2026-08-26 19:28:00+08:00,78606.9000000000,78615.8000000000,78589.1000000000,78593.4000000000,2.3330000000
1787743740000,2026-08-26 19:29:00+08:00,78593.4000000000,78610.3000000000,78572.8000000000,78585.9000000000,6.3098000000
1787743800000,2026-08-26 19:30:00+08:00,78585.9000000000,78591.9000000000,78570.1000000000,78578.8000000000,7.5013000000
1787743860000,2026-08-26 19:31:00+08:00,78578.8000000000,78582.1000000000,78562.0000000000,78569.2000000000,9.1708000000
1787743920000,2026-08-26 19:32:00+08:00,78569.2000000000,78573.2000000000,78550.0000000000,78551.9000000000,12.0615000000
1787743980000,2026-08-26 19:33:00+08:00,78551.9000000000,78567.1000000000,78533.0000000000,78558.5000000000,12.1100000000
1787744040000,2026-08-26 19:34:00+08:00,78558.5000000000,78558.6000000000,78522.2000000000,78522.2000000000,13.0394000000
1787744100000,2026-08-26 19:35:00+08:00,78522.2000000000,78571.0000000000,78522.1000000000,78571.0000000000,15.3511000000
1787744160000,2026-08-26 19:36:00+08:00,78571.0000000000,78582.0000000000,78494.4000000000,78494.5000000000,19.8608000000
1787744220000,2026-08-26 19:37:00+08:00,78494.5000000000,78494.5000000000,78361.9000000000,78376.5000000000,57.5933000000
1787744280000,2026-08-26 19:38:00+08:00,78376.5000000000,78376.5000000000,78266.0000000000,78355.6000000000,70.3625000000
1787744340000,2026-08-26 19:39:00+08:00,78355.6000000000,78355.6000000000,78294.2000000000,78355.4000000000,23.9940000000
1787744400000,2026-08-26 19:40:00+08:00,78355.4000000000,78384.0000000000,78312.1000000000,78351.6000000000,27.0338000000
1787744460000,2026-08-26 19:41:00+08:00,78351.6000000000,78390.5000000000,78335.5000000000,78390.5000000000,88.2016000000
1787744520000,2026-08-26 19:42:00+08:00,78390.5000000000,78434.6000000000,78353.1000000000,78423.6000000000,67.5538000000
1787744580000,2026-08-26 19:43:00+08:00,78423.6000000000,78464.9000000000,78421.0000000000,78448.3000000000,45.6669000000
1787744640000,2026-08-26 19:44:00+08:00,78448.3000000000,78465.0000000000,78440.0000000000,78440.0000000000,15.3009000000
1787744700000,2026-08-26 19:45:00+08:00,78440.0000000000,78440.1000000000,78401.1000000000,78401.1000000000,11.4684000000
1787744760000,2026-08-26 19:46:00+08:00,78401.1000000000,78411.3000000000,78360.7000000000,78373.9000000000,19.4143000000
1787744820000,2026-08-26 19:47:00+08:00,78373.9000000000,78402.9000000000,78369.8000000000,78369.8000000000,15.1301000000
1787744880000,2026-08-26 19:48:00+08:00,78369.8000000000,78389.7000000000,78336.2000000000,78382.0000000000,18.8336000000
1787744940000,2026-08-26 19:49:00+08:00,78382.0000000000,78390.0000000000,78344.0000000000,78352.5000000000,13.4404000000
1787745000000,2026-08-26 19:50:00+08:00,78352.5000000000,78404.4000000000,78352.5000000000,78398.5000000000,8.4643000000
1787745060000,2026-08-26 19:51:00+08:00,78398.5000000000,78434.5000000000,78398.0000000000,78434.5000000000,10.8128000000
1787745120000,2026-08-26 19:52:00+08:00,78434.5000000000,78454.2000000000,78412.8000000000,78434.2000000000,9.2979000000
1787745180000,2026-08-26 19:53:00+08:00,78434.2000000000,78510.5000000000,78434.1000000000,78507.2000000000,28.4515000000
1787745240000,2026-08-26 19:54:00+08:00,78507.2000000000,78510.5000000000,78481.6000000000,78493.4000000000,21.7239000000
1787745300000,2026-08-26 19:55:00+08:00,78493.4000000000,78493.4000000000,78475.1000000000,78475.2000000000,4.4778000000
1787745360000,2026-08-26 19:56:00+08:00,78475.2000000000,78529.0000000000,78475.2000000000,78522.6000000000,16.3415000000
1787745420000,2026-08-26 19:57:00+08:00,78522.6000000000,78544.5000000000,78492.1000000000,78492.1000000000,20.0611000000
1787745480000,2026-08-26 19:58:00+08:00,78492.1000000000,78492.2000000000,78443.3000000000,78443.3000000000,10.6643000000
1787745540000,2026-08-26 19:59:00+08:00,78443.3000000000,78457.6000000000,78443.3000000000,78448.0000000000,3.7923000000
1787745600000,2026-08-26 20:00:00+08:00,78448.0000000000,78513.0000000000,78448.0000000000,78494.6000000000,17.5150000000
1787745660000,2026-08-26 20:01:00+08:00,78494.6000000000,78531.4000000000,78486.6000000000,78513.0000000000,6.0790000000
1787745720000,2026-08-26 20:02:00+08:00,78513.0000000000,78522.4000000000,78481.7000000000,78512.4000000000,11.6400000000
1787745780000,2026-08-26 20:03:00+08:00,78512.4000000000,78512.4000000000,78425.4000000000,78450.0000000000,20.0459000000
1787745840000,2026-08-26 20:04:00+08:00,78450.0000000000,78490.0000000000,78434.8000000000,78483.5000000000,6.9995000000
1787745900000,2026-08-26 20:05:00+08:00,78483.5000000000,78483.6000000000,78390.0000000000,78395.8000000000,15.3384000000
1787745960000,2026-08-26 20:06:00+08:00,78395.8000000000,78395.9000000000,78315.2000000000,78367.2000000000,32.9134000000
1787746020000,2026-08-26 20:07:00+08:00,78367.2000000000,78394.4000000000,78340.7000000000,78355.1000000000,16.4694000000
1787746080000,2026-08-26 20:08:00+08:00,78355.1000000000,78380.0000000000,78351.9000000000,78369.8000000000,7.4176000000
1787746140000,2026-08-26 20:09:00+08:00,78369.8000000000,78405.0000000000,78369.7000000000,78392.2000000000,14.4675000000
1787746200000,2026-08-26 20:10:00+08:00,78392.2000000000,78437.2000000000,78392.2000000000,78430.2000000000,4.7663000000
1787746260000,2026-08-26 20:11:00+08:00,78430.2000000000,78430.2000000000,78370.3000000000,78380.0000000000,19.3223000000
1787746320000,2026-08-26 20:12:00+08:00,78380.0000000000,78405.8000000000,78379.9000000000,78397.4000000000,26.6747000000
1787746380000,2026-08-26 20:13:00+08:00,78397.4000000000,78418.0000000000,78371.8000000000,78371.9000000000,7.7388000000
1787746440000,2026-08-26 20:14:00+08:00,78371.9000000000,78371.9000000000,78355.4000000000,78360.3000000000,9.3419000000
1787746500000,2026-08-26 20:15:00+08:00,78360.3000000000,78360.3000000000,78321.5000000000,78322.3000000000,9.7586000000
1787746560000,2026-08-26 20:16:00+08:00,78322.3000000000,78363.6000000000,78252.1000000000,78353.4000000000,33.2444000000
1787746620000,2026-08-26 20:17:00+08:00,78353.4000000000,78393.5000000000,78353.3000000000,78393.5000000000,21.2330000000
1787746680000,2026-08-26 20:18:00+08:00,78393.5000000000,78400.0000000000,78336.6000000000,78352.0000000000,7.8539000000
1787746740000,2026-08-26 20:19:00+08:00,78352.0000000000,78388.5000000000,78344.7000000000,78355.1000000000,4.4752000000
1787746800000,2026-08-26 20:20:00+08:00,78355.1000000000,78439.4000000000,78342.5000000000,78439.4000000000,10.5724000000
1787746860000,2026-08-26 20:21:00+08:00,78439.4000000000,78461.8000000000,78412.6000000000,78453.3000000000,13.8057000000
1787746920000,2026-08-26 20:22:00+08:00,78453.3000000000,78507.9000000000,78446.9000000000,78500.4000000000,17.9386000000
1787746980000,2026-08-26 20:23:00+08:00,78500.4000000000,78529.7000000000,78500.1000000000,78507.6000000000,18.2819000000
1787747040000,2026-08-26 20:24:00+08:00,78507.6000000000,78557.7000000000,78507.6000000000,78543.7000000000,26.3345000000
1787747100000,2026-08-26 20:25:00+08:00,78543.7000000000,78616.8000000000,78537.5000000000,78614.3000000000,33.9664000000
1787747160000,2026-08-26 20:26:00+08:00,78614.3000000000,78633.8000000000,78559.8000000000,78559.8000000000,36.4140000000
1787747220000,2026-08-26 20:27:00+08:00,78559.8000000000,78629.2000000000,78559.8000000000,78614.9000000000,23.5967000000
1787747280000,2026-08-26 20:28:00+08:00,78614.9000000000,78614.9000000000,78581.6000000000,78602.3000000000,11.1935000000
1787747340000,2026-08-26 20:29:00+08:00,78602.3000000000,78678.6000000000,78593.9000000000,78669.0000000000,48.2286000000
1787747400000,2026-08-26 20:30:00+08:00,78669.0000000000,78669.0000000000,77890.0000000000,78330.6000000000,971.0697000000
1787747460000,2026-08-26 20:31:00+08:00,78330.6000000000,78430.4000000000,78236.8000000000,78360.2000000000,115.3914000000
1787747520000,2026-08-26 20:32:00+08:00,78360.2000000000,78421.9000000000,78320.0000000000,78410.7000000000,73.1957000000
1787747580000,2026-08-26 20:33:00+08:00,78410.7000000000,78467.2000000000,78367.5000000000,78449.8000000000,38.7679000000
1787747640000,2026-08-26 20:34:00+08:00,78449.8000000000,78475.9000000000,78353.1000000000,78358.6000000000,31.9143000000
1787747700000,2026-08-26 20:35:00+08:00,78358.6000000000,78456.0000000000,78358.2000000000,78422.2000000000,49.5837000000
1787747760000,2026-08-26 20:36:00+08:00,78422.2000000000,78422.3000000000,78354.9000000000,78354.9000000000,17.2417000000
1787747820000,2026-08-26 20:37:00+08:00,78354.9000000000,78380.8000000000,78181.9000000000,78226.1000000000,80.5952000000
1787747880000,2026-08-26 20:38:00+08:00,78226.1000000000,78271.7000000000,78130.0000000000,78271.7000000000,90.1426000000
1787747940000,2026-08-26 20:39:00+08:00,78271.7000000000,78296.0000000000,78162.2000000000,78200.1000000000,49.3908000000
1787748000000,2026-08-26 20:40:00+08:00,78200.1000000000,78237.8000000000,78184.3000000000,78195.4000000000,26.5704000000
1787748060000,2026-08-26 20:41:00+08:00,78195.4000000000,78292.6000000000,78184.4000000000,78270.0000000000,48.5242000000
1787748120000,2026-08-26 20:42:00+08:00,78270.0000000000,78296.0000000000,78254.9000000000,78292.4000000000,8.8041000000
1787748180000,2026-08-26 20:43:00+08:00,78292.4000000000,78346.9000000000,78261.2000000000,78345.9000000000,31.0011000000
1787748240000,2026-08-26 20:44:00+08:00,78345.9000000000,78346.2000000000,78230.1000000000,78230.1000000000,27.9626000000
1787748300000,2026-08-26 20:45:00+08:00,78230.1000000000,78357.2000000000,78230.1000000000,78263.1000000000,20.1038000000
1787748360000,2026-08-26 20:46:00+08:00,78263.1000000000,78263.2000000000,78156.5000000000,78205.7000000000,28.3631000000
1787748420000,2026-08-26 20:47:00+08:00,78205.7000000000,78232.0000000000,78166.1000000000,78206.5000000000,29.8686000000
1787748480000,2026-08-26 20:48:00+08:00,78206.5000000000,78261.4000000000,78206.5000000000,78259.1000000000,9.7781000000
1787748540000,2026-08-26 20:49:00+08:00,78259.1000000000,78285.6000000000,78230.0000000000,78284.3000000000,12.1880000000
1787748600000,2026-08-26 20:50:00+08:00,78284.3000000000,78413.0000000000,78267.7000000000,78402.3000000000,42.6560000000
1787748660000,2026-08-26 20:51:00+08:00,78402.3000000000,78413.6000000000,78339.4000000000,78348.1000000000,20.0142000000
1787748720000,2026-08-26 20:52:00+08:00,78348.1000000000,78372.9000000000,78284.8000000000,78298.5000000000,11.4075000000
1787748780000,2026-08-26 20:53:00+08:00,78298.5000000000,78327.2000000000,78270.1000000000,78282.0000000000,14.2955000000
1787748840000,2026-08-26 20:54:00+08:00,78282.0000000000,78311.0000000000,78242.8000000000,78272.5000000000,17.0580000000
1787748900000,2026-08-26 20:55:00+08:00,78272.5000000000,78316.5000000000,78248.3000000000,78311.0000000000,16.1194000000
1787748960000,2026-08-26 20:56:00+08:00,78311.0000000000,78354.8000000000,78298.9000000000,78354.8000000000,17.6423000000
1787749020000,2026-08-26 20:57:00+08:00,78354.8000000000,78398.5000000000,78354.7000000000,78372.6000000000,10.1124000000
1787749080000,2026-08-26 20:58:00+08:00,78372.6000000000,78372.6000000000,78300.8000000000,78314.6000000000,15.3229000000
1787749140000,2026-08-26 20:59:00+08:00,78314.6000000000,78331.4000000000,78272.0000000000,78280.1000000000,21.6259000000
1787749200000,2026-08-26 21:00:00+08:00,78280.1000000000,78347.6000000000,78247.2000000000,78347.5000000000,16.0764000000
1787749260000,2026-08-26 21:01:00+08:00,78347.5000000000,78386.2000000000,78347.5000000000,78372.8000000000,11.1080000000
1787749320000,2026-08-26 21:02:00+08:00,78372.8000000000,78413.6000000000,78296.1000000000,78311.5000000000,17.4561000000
1787749380000,2026-08-26 21:03:00+08:00,78311.5000000000,78322.9000000000,78238.2000000000,78254.9000000000,18.6794000000
1787749440000,2026-08-26 21:04:00+08:00,78254.9000000000,78312.5000000000,78200.2000000000,78200.2000000000,29.3353000000
1787749500000,2026-08-26 21:05:00+08:00,78200.2000000000,78219.6000000000,78161.0000000000,78170.1000000000,24.9035000000
1787749560000,2026-08-26 21:06:00+08:00,78170.1000000000,78199.9000000000,78153.0000000000,78194.9000000000,36.9479000000
1787749620000,2026-08-26 21:07:00+08:00,78194.9000000000,78243.7000000000,78113.5000000000,78117.1000000000,40.9782000000
1787749680000,2026-08-26 21:08:00+08:00,78117.1000000000,78158.7000000000,78080.4000000000,78112.0000000000,42.2911000000
1787749740000,2026-08-26 21:09:00+08:00,78112.0000000000,78127.7000000000,78032.7000000000,78082.9000000000,48.0599000000
1787749800000,2026-08-26 21:10:00+08:00,78082.9000000000,78102.3000000000,77981.9000000000,78097.1000000000,79.6041000000
1787749860000,2026-08-26 21:11:00+08:00,78097.1000000000,78109.1000000000,78007.6000000000,78053.6000000000,125.5747000000
1787749920000,2026-08-26 21:12:00+08:00,78053.6000000000,78070.0000000000,77937.0000000000,78007.2000000000,58.6397000000
1787749980000,2026-08-26 21:13:00+08:00,78007.2000000000,78057.1000000000,77987.9000000000,78045.6000000000,38.2746000000
1787750040000,2026-08-26 21:14:00+08:00,78045.6000000000,78130.0000000000,78045.6000000000,78089.0000000000,24.1455000000
1787750100000,2026-08-26 21:15:00+08:00,78089.0000000000,78118.4000000000,78070.6000000000,78106.0000000000,22.2871000000
1787750160000,2026-08-26 21:16:00+08:00,78106.0000000000,78148.2000000000,78034.1000000000,78136.7000000000,35.0386000000
1787750220000,2026-08-26 21:17:00+08:00,78136.7000000000,78136.7000000000,78045.9000000000,78059.4000000000,12.4470000000
1787750280000,2026-08-26 21:18:00+08:00,78059.4000000000,78130.2000000000,78037.2000000000,78083.3000000000,24.2117000000
1787750340000,2026-08-26 21:19:00+08:00,78083.3000000000,78125.2000000000,78058.8000000000,78105.7000000000,6.9306000000
1787750400000,2026-08-26 21:20:00+08:00,78105.7000000000,78121.5000000000,78081.6000000000,78081.7000000000,14.1070000000
1787750460000,2026-08-26 21:21:00+08:00,78081.7000000000,78106.6000000000,77990.8000000000,78019.3000000000,24.2154000000
1787750520000,2026-08-26 21:22:00+08:00,78019.3000000000,78047.7000000000,77954.9000000000,78014.7000000000,42.5428000000
1787750580000,2026-08-26 21:23:00+08:00,78014.7000000000,78109.3000000000,78010.6000000000,78065.5000000000,30.2248000000
1787750640000,2026-08-26 21:24:00+08:00,78065.5000000000,78071.7000000000,77980.0000000000,77988.8000000000,30.9180000000
1787750700000,2026-08-26 21:25:00+08:00,77988.8000000000,78008.6000000000,77936.2000000000,77970.3000000000,37.8977000000
1787750760000,2026-08-26 21:26:00+08:00,77970.3000000000,78000.0000000000,77870.8000000000,77910.5000000000,93.8670000000
1787750820000,2026-08-26 21:27:00+08:00,77910.5000000000,77982.3000000000,77910.5000000000,77970.1000000000,54.5303000000
1787750880000,2026-08-26 21:28:00+08:00,77970.1000000000,78025.5000000000,77970.0000000000,78004.8000000000,13.3681000000
1787750940000,2026-08-26 21:29:00+08:00,78004.8000000000,78037.7000000000,77992.5000000000,78017.0000000000,16.4967000000
1787751000000,2026-08-26 21:30:00+08:00,78017.0000000000,78198.2000000000,78017.0000000000,78162.9000000000,82.0874000000
1787751060000,2026-08-26 21:31:00+08:00,78162.9000000000,78189.9000000000,78013.7000000000,78093.8000000000,77.3422000000
1787751120000,2026-08-26 21:32:00+08:00,78093.8000000000,78116.8000000000,78029.5000000000,78114.5000000000,23.8993000000
1787751180000,2026-08-26 21:33:00+08:00,78114.5000000000,78233.0000000000,78114.5000000000,78214.7000000000,53.2698000000
1787751240000,2026-08-26 21:34:00+08:00,78214.7000000000,78339.3000000000,78207.0000000000,78294.0000000000,73.4933000000
1787751300000,2026-08-26 21:35:00+08:00,78294.0000000000,78307.2000000000,78230.2000000000,78256.3000000000,33.6491000000
1787751360000,2026-08-26 21:36:00+08:00,78256.3000000000,78334.0000000000,78233.7000000000,78323.2000000000,27.0710000000
1787751420000,2026-08-26 21:37:00+08:00,78323.2000000000,78372.0000000000,78306.1000000000,78372.0000000000,43.5957000000
1787751480000,2026-08-26 21:38:00+08:00,78372.0000000000,78459.1000000000,78357.8000000000,78382.3000000000,205.8284000000
1787751540000,2026-08-26 21:39:00+08:00,78382.3000000000,78388.1000000000,78312.9000000000,78316.5000000000,37.2241000000
1787751600000,2026-08-26 21:40:00+08:00,78316.5000000000,78432.0000000000,78284.2000000000,78381.7000000000,24.6154000000
1787751660000,2026-08-26 21:41:00+08:00,78381.7000000000,78393.1000000000,78317.3000000000,78377.6000000000,26.2918000000
1787751720000,2026-08-26 21:42:00+08:00,78377.6000000000,78435.0000000000,78329.0000000000,78429.0000000000,34.2591000000
1787751780000,2026-08-26 21:43:00+08:00,78429.0000000000,78450.0000000000,78365.4000000000,78400.3000000000,81.2872000000
1787751840000,2026-08-26 21:44:00+08:00,78400.3000000000,78456.6000000000,78385.8000000000,78451.5000000000,18.4626000000
1787751900000,2026-08-26 21:45:00+08:00,78451.5000000000,78518.6000000000,78438.2000000000,78504.1000000000,132.6637000000
1787751960000,2026-08-26 21:46:00+08:00,78504.1000000000,78519.0000000000,78341.1000000000,78367.5000000000,39.0949000000
1787752020000,2026-08-26 21:47:00+08:00,78367.5000000000,78405.8000000000,78340.0000000000,78393.9000000000,25.8261000000
1787752080000,2026-08-26 21:48:00+08:00,78393.9000000000,78413.8000000000,78362.9000000000,78390.3000000000,40.2909000000
1787752140000,2026-08-26 21:49:00+08:00,78390.3000000000,78417.7000000000,78337.9000000000,78338.0000000000,11.4121000000
1787752200000,2026-08-26 21:50:00+08:00,78338.0000000000,78338.0000000000,78243.2000000000,78247.8000000000,38.5966000000
1787752260000,2026-08-26 21:51:00+08:00,78247.8000000000,78255.7000000000,78195.8000000000,78230.2000000000,50.8711000000
1787752320000,2026-08-26 21:52:00+08:00,78230.2000000000,78243.0000000000,78066.7000000000,78089.4000000000,93.5002000000
1787752380000,2026-08-26 21:53:00+08:00,78089.4000000000,78209.5000000000,78076.7000000000,78209.3000000000,50.4631000000
1787752440000,2026-08-26 21:54:00+08:00,78209.3000000000,78238.4000000000,78130.0000000000,78180.5000000000,36.2254000000
1787752500000,2026-08-26 21:55:00+08:00,78180.5000000000,78295.8000000000,78161.3000000000,78286.8000000000,20.4371000000
1787752560000,2026-08-26 21:56:00+08:00,78286.8000000000,78286.8000000000,78202.9000000000,78256.5000000000,12.6699000000
1787752620000,2026-08-26 21:57:00+08:00,78256.5000000000,78317.2000000000,78235.4000000000,78291.3000000000,31.6944000000
1787752680000,2026-08-26 21:58:00+08:00,78291.3000000000,78393.5000000000,78291.3000000000,78363.4000000000,36.5865000000
1787752740000,2026-08-26 21:59:00+08:00,78363.4000000000,78419.0000000000,78363.4000000000,78404.7000000000,38.2528000000
1787752800000,2026-08-26 22:00:00+08:00,78404.7000000000,78424.5000000000,78246.7000000000,78380.5000000000,51.0893000000
1787752860000,2026-08-26 22:01:00+08:00,78380.5000000000,78453.6000000000,78362.7000000000,78442.9000000000,40.0892000000
1787752920000,2026-08-26 22:02:00+08:00,78442.9000000000,78555.0000000000,78414.9000000000,78508.7000000000,72.2083000000
1787752980000,2026-08-26 22:03:00+08:00,78508.7000000000,78516.9000000000,78458.1000000000,78488.3000000000,30.4139000000
1787753040000,2026-08-26 22:04:00+08:00,78488.3000000000,78524.9000000000,78478.1000000000,78491.1000000000,71.6972000000
1787753100000,2026-08-26 22:05:00+08:00,78491.1000000000,78500.3000000000,78470.0000000000,78500.0000000000,26.8784000000
1787753160000,2026-08-26 22:06:00+08:00,78500.0000000000,78504.0000000000,78435.2000000000,78504.0000000000,19.8169000000
1787753220000,2026-08-26 22:07:00+08:00,78504.0000000000,78554.3000000000,78503.9000000000,78530.5000000000,25.0599000000
1787753280000,2026-08-26 22:08:00+08:00,78530.5000000000,78567.0000000000,78511.7000000000,78560.0000000000,35.9300000000
1787753340000,2026-08-26 22:09:00+08:00,78560.0000000000,78562.5000000000,78502.0000000000,78503.7000000000,21.1203000000
1787753400000,2026-08-26 22:10:00+08:00,78503.7000000000,78523.4000000000,78432.0000000000,78523.4000000000,42.4569000000
1787753460000,2026-08-26 22:11:00+08:00,78523.4000000000,78560.0000000000,78512.9000000000,78550.4000000000,16.9352000000
1787753520000,2026-08-26 22:12:00+08:00,78550.4000000000,78550.4000000000,78439.9000000000,78538.1000000000,19.4046000000
1787753580000,2026-08-26 22:13:00+08:00,78538.1000000000,78538.1000000000,78455.8000000000,78474.3000000000,27.3350000000
1787753640000,2026-08-26 22:14:00+08:00,78474.3000000000,78474.3000000000,78400.1000000000,78416.6000000000,24.9180000000
1787753700000,2026-08-26 22:15:00+08:00,78416.6000000000,78463.3000000000,78395.8000000000,78463.2000000000,14.7388000000
1787753760000,2026-08-26 22:16:00+08:00,78463.2000000000,78530.0000000000,78463.2000000000,78508.3000000000,18.2697000000
1787753820000,2026-08-26 22:17:00+08:00,78508.3000000000,78520.1000000000,78467.1000000000,78511.1000000000,18.6167000000
1787753880000,2026-08-26 22:18:00+08:00,78511.1000000000,78530.0000000000,78484.2000000000,78511.2000000000,25.7301000000
1787753940000,2026-08-26 22:19:00+08:00,78511.2000000000,78511.2000000000,78454.0000000000,78478.3000000000,5.6682000000
1787754000000,2026-08-26 22:20:00+08:00,78478.3000000000,78499.1000000000,78440.0000000000,78480.2000000000,17.7402000000
1787754060000,2026-08-26 22:21:00+08:00,78480.2000000000,78491.2000000000,78430.0000000000,78466.1000000000,6.4864000000
1787754120000,2026-08-26 22:22:00+08:00,78466.1000000000,78500.0000000000,78434.3000000000,78438.3000000000,11.2347000000
1787754180000,2026-08-26 22:23:00+08:00,78438.3000000000,78500.0000000000,78425.2000000000,78427.6000000000,11.7733000000
1787754240000,2026-08-26 22:24:00+08:00,78427.6000000000,78446.8000000000,78350.1000000000,78350.1000000000,43.4907000000
1787754300000,2026-08-26 22:25:00+08:00,78350.1000000000,78361.2000000000,78273.9000000000,78288.0000000000,46.6987000000
1787754360000,2026-08-26 22:26:00+08:00,78288.0000000000,78299.2000000000,78218.8000000000,78218.8000000000,28.9482000000
1787754420000,2026-08-26 22:27:00+08:00,78218.8000000000,78258.7000000000,78162.2000000000,78162.2000000000,38.8321000000
1787754480000,2026-08-26 22:28:00+08:00,78162.2000000000,78202.9000000000,78160.0000000000,78182.5000000000,23.9077000000
1787754540000,2026-08-26 22:29:00+08:00,78182.5000000000,78228.3000000000,78175.1000000000,78198.3000000000,22.6187000000
1787754600000,2026-08-26 22:30:00+08:00,78198.3000000000,78247.6000000000,78170.0000000000,78198.9000000000,49.0538000000
1787754660000,2026-08-26 22:31:00+08:00,78198.9000000000,78209.5000000000,78134.5000000000,78200.0000000000,30.9507000000
1787754720000,2026-08-26 22:32:00+08:00,78200.0000000000,78240.5000000000,78165.1000000000,78210.1000000000,12.0646000000
1787754780000,2026-08-26 22:33:00+08:00,78210.1000000000,78210.1000000000,78134.8000000000,78148.6000000000,10.7067000000
1787754840000,2026-08-26 22:34:00+08:00,78148.6000000000,78173.4000000000,78113.1000000000,78135.9000000000,28.5802000000
1787754900000,2026-08-26 22:35:00+08:00,78135.9000000000,78154.9000000000,78050.0000000000,78093.8000000000,90.9855000000
1787754960000,2026-08-26 22:36:00+08:00,78093.8000000000,78152.5000000000,78088.8000000000,78138.1000000000,16.4173000000
1787755020000,2026-08-26 22:37:00+08:00,78138.1000000000,78224.0000000000,78138.1000000000,78194.7000000000,23.5783000000
1787755080000,2026-08-26 22:38:00+08:00,78194.7000000000,78194.8000000000,78101.4000000000,78110.0000000000,15.4549000000
1787755140000,2026-08-26 22:39:00+08:00,78110.0000000000,78116.7000000000,78078.7000000000,78108.9000000000,21.0586000000
1787755200000,2026-08-26 22:40:00+08:00,78108.9000000000,78161.3000000000,78103.1000000000,78107.2000000000,19.0128000000
1787755260000,2026-08-26 22:41:00+08:00,78107.2000000000,78143.0000000000,78070.2000000000,78107.0000000000,35.5477000000
1787755320000,2026-08-26 22:42:00+08:00,78107.0000000000,78155.5000000000,77900.1000000000,77978.4000000000,242.0857000000
1787755380000,2026-08-26 22:43:00+08:00,77978.4000000000,78034.9000000000,77962.0000000000,77993.3000000000,42.9352000000
1787755440000,2026-08-26 22:44:00+08:00,77993.3000000000,77993.3000000000,77927.3000000000,77934.5000000000,29.7432000000
1787755500000,2026-08-26 22:45:00+08:00,77934.5000000000,77981.6000000000,77852.4000000000,77875.0000000000,74.6251000000
1787755560000,2026-08-26 22:46:00+08:00,77875.0000000000,77914.9000000000,77836.0000000000,77878.1000000000,119.9713000000
1787755620000,2026-08-26 22:47:00+08:00,77878.1000000000,77934.5000000000,77865.3000000000,77881.7000000000,30.2707000000
1787755680000,2026-08-26 22:48:00+08:00,77881.7000000000,77916.3000000000,77820.0000000000,77908.6000000000,62.7558000000
1787755740000,2026-08-26 22:49:00+08:00,77908.6000000000,77965.6000000000,77891.1000000000,77944.8000000000,82.6880000000
1787755800000,2026-08-26 22:50:00+08:00,77944.8000000000,78008.2000000000,77914.3000000000,77924.6000000000,139.1496000000
1787755860000,2026-08-26 22:51:00+08:00,77924.6000000000,77985.1000000000,77900.0000000000,77902.5000000000,35.9057000000
1787755920000,2026-08-26 22:52:00+08:00,77902.5000000000,77958.8000000000,77900.0000000000,77912.0000000000,32.9672000000
1787755980000,2026-08-26 22:53:00+08:00,77912.0000000000,77924.9000000000,77840.7000000000,77841.8000000000,24.9493000000
1787756040000,2026-08-26 22:54:00+08:00,77841.8000000000,77878.4000000000,77714.3000000000,77758.6000000000,368.3145000000
1787756100000,2026-08-26 22:55:00+08:00,77758.6000000000,77797.4000000000,77754.4000000000,77771.4000000000,45.8549000000
1787756160000,2026-08-26 22:56:00+08:00,77771.4000000000,77798.0000000000,77731.6000000000,77731.8000000000,45.5887000000
1787756220000,2026-08-26 22:57:00+08:00,77731.8000000000,77781.3000000000,77730.1000000000,77781.3000000000,28.6611000000
1787756280000,2026-08-26 22:58:00+08:00,77781.3000000000,77826.9000000000,77754.3000000000,77823.2000000000,38.4999000000
1787756340000,2026-08-26 22:59:00+08:00,77823.2000000000,77823.2000000000,77733.4000000000,77757.4000000000,34.5975000000
1787756400000,2026-08-26 23:00:00+08:00,77757.4000000000,77840.0000000000,77714.8000000000,77829.5000000000,67.3890000000
1787756460000,2026-08-26 23:01:00+08:00,77829.5000000000,77845.2000000000,77805.2000000000,77815.8000000000,31.5009000000
1787756520000,2026-08-26 23:02:00+08:00,77815.8000000000,77815.8000000000,77650.3000000000,77709.4000000000,125.3012000000
1787756580000,2026-08-26 23:03:00+08:00,77709.4000000000,77714.1000000000,77617.2000000000,77679.3000000000,94.5772000000
1787756640000,2026-08-26 23:04:00+08:00,77679.3000000000,77683.9000000000,77579.0000000000,77615.9000000000,93.6605000000
1787756700000,2026-08-26 23:05:00+08:00,77615.9000000000,77858.2000000000,77600.1000000000,77857.0000000000,121.5583000000
1787756760000,2026-08-26 23:06:00+08:00,77857.0000000000,77857.0000000000,77750.5000000000,77752.6000000000,45.9944000000
1787756820000,2026-08-26 23:07:00+08:00,77752.6000000000,77873.3000000000,77736.1000000000,77866.5000000000,41.2792000000
1787756880000,2026-08-26 23:08:00+08:00,77866.5000000000,77921.9000000000,77833.1000000000,77847.7000000000,63.6842000000
1787756940000,2026-08-26 23:09:00+08:00,77847.7000000000,77926.1000000000,77830.8000000000,77890.0000000000,52.1279000000
1787757000000,2026-08-26 23:10:00+08:00,77890.0000000000,77909.4000000000,77880.0000000000,77894.2000000000,22.4686000000
1787757060000,2026-08-26 23:11:00+08:00,77894.2000000000,77902.9000000000,77841.1000000000,77884.4000000000,21.0743000000
1787757120000,2026-08-26 23:12:00+08:00,77884.4000000000,77884.4000000000,77801.6000000000,77801.6000000000,10.0461000000
1787757180000,2026-08-26 23:13:00+08:00,77801.6000000000,77840.0000000000,77794.3000000000,77803.7000000000,15.6025000000
1787757240000,2026-08-26 23:14:00+08:00,77803.7000000000,77832.5000000000,77800.0000000000,77810.0000000000,10.1516000000
1787757300000,2026-08-26 23:15:00+08:00,77810.0000000000,77835.0000000000,77688.3000000000,77716.2000000000,22.1840000000
1787757360000,2026-08-26 23:16:00+08:00,77716.2000000000,77770.6000000000,77689.2000000000,77765.5000000000,37.0952000000
1787757420000,2026-08-26 23:17:00+08:00,77765.5000000000,77770.1000000000,77700.4000000000,77743.7000000000,19.1219000000
1787757480000,2026-08-26 23:18:00+08:00,77743.7000000000,77774.2000000000,77702.8000000000,77766.3000000000,20.8113000000
1787757540000,2026-08-26 23:19:00+08:00,77766.3000000000,77768.4000000000,77711.7000000000,77755.0000000000,13.2989000000
1787757600000,2026-08-26 23:20:00+08:00,77755.0000000000,77822.4000000000,77755.0000000000,77797.8000000000,14.4601000000
1787757660000,2026-08-26 23:21:00+08:00,77797.8000000000,77863.0000000000,77797.8000000000,77854.5000000000,30.5012000000
1787757720000,2026-08-26 23:22:00+08:00,77854.5000000000,77874.7000000000,77822.9000000000,77831.6000000000,14.6222000000
1787757780000,2026-08-26 23:23:00+08:00,77831.6000000000,77929.5000000000,77829.6000000000,77906.1000000000,35.6089000000
1787757840000,2026-08-26 23:24:00+08:00,77906.1000000000,77909.3000000000,77879.1000000000,77899.4000000000,22.6344000000
1787757900000,2026-08-26 23:25:00+08:00,77899.4000000000,77976.0000000000,77899.4000000000,77944.9000000000,22.2080000000
1787757960000,2026-08-26 23:26:00+08:00,77944.9000000000,78029.1000000000,77940.1000000000,78015.2000000000,77.6541000000
1787758020000,2026-08-26 23:27:00+08:00,78015.2000000000,78062.4000000000,78015.1000000000,78062.4000000000,56.2169000000
1787758080000,2026-08-26 23:28:00+08:00,78062.4000000000,78100.0000000000,78062.4000000000,78078.9000000000,54.8763000000
1787758140000,2026-08-26 23:29:00+08:00,78078.9000000000,78125.5000000000,78069.7000000000,78118.1000000000,47.4997000000
1787758200000,2026-08-26 23:30:00+08:00,78118.1000000000,78138.7000000000,77998.4000000000,77999.0000000000,61.7243000000
1787758260000,2026-08-26 23:31:00+08:00,77999.0000000000,78036.9000000000,77995.2000000000,78036.8000000000,18.4985000000
1787758320000,2026-08-26 23:32:00+08:00,78036.8000000000,78051.4000000000,77995.0000000000,77995.0000000000,23.3945000000
1787758380000,2026-08-26 23:33:00+08:00,77995.0000000000,77999.9000000000,77952.6000000000,77965.9000000000,83.3565000000
1787758440000,2026-08-26 23:34:00+08:00,77965.9000000000,77965.9000000000,77900.8000000000,77914.0000000000,18.1563000000
1787758500000,2026-08-26 23:35:00+08:00,77914.0000000000,77949.9000000000,77880.2000000000,77909.5000000000,120.5912000000
1787758560000,2026-08-26 23:36:00+08:00,77909.5000000000,77930.7000000000,77894.8000000000,77917.1000000000,27.3114000000
1787758620000,2026-08-26 23:37:00+08:00,77917.1000000000,77950.0000000000,77910.0000000000,77950.0000000000,10.3289000000
1787758680000,2026-08-26 23:38:00+08:00,77950.0000000000,77973.3000000000,77927.9000000000,77928.0000000000,9.2824000000
1787758740000,2026-08-26 23:39:00+08:00,77928.0000000000,77973.2000000000,77928.0000000000,77961.7000000000,7.8501000000
1787758800000,2026-08-26 23:40:00+08:00,77961.7000000000,78080.9000000000,77961.6000000000,78074.5000000000,21.4980000000
1787758860000,2026-08-26 23:41:00+08:00,78074.5000000000,78093.2000000000,78050.0000000000,78050.0000000000,14.0853000000
1787758920000,2026-08-26 23:42:00+08:00,78050.0000000000,78072.7000000000,78023.9000000000,78065.6000000000,13.2969000000
1787758980000,2026-08-26 23:43:00+08:00,78065.6000000000,78070.3000000000,78004.4000000000,78009.0000000000,13.0683000000
1787759040000,2026-08-26 23:44:00+08:00,78009.0000000000,78044.9000000000,77977.2000000000,78003.1000000000,61.4856000000
1787759100000,2026-08-26 23:45:00+08:00,78003.1000000000,78032.7000000000,78003.1000000000,78023.6000000000,23.2481000000
1787759160000,2026-08-26 23:46:00+08:00,78023.6000000000,78054.3000000000,78023.6000000000,78031.2000000000,35.2022000000
1787759220000,2026-08-26 23:47:00+08:00,78031.2000000000,78044.3000000000,78007.2000000000,78022.3000000000,13.1743000000
1787759280000,2026-08-26 23:48:00+08:00,78022.3000000000,78100.0000000000,78022.1000000000,78099.9000000000,12.2866000000
1787759340000,2026-08-26 23:49:00+08:00,78099.9000000000,78111.0000000000,78067.3000000000,78102.5000000000,13.0889000000
1787759400000,2026-08-26 23:50:00+08:00,78102.5000000000,78111.0000000000,78078.7000000000,78080.8000000000,12.2932000000
1787759460000,2026-08-26 23:51:00+08:00,78080.8000000000,78084.3000000000,77990.7000000000,77990.7000000000,26.7050000000
1787759520000,2026-08-26 23:52:00+08:00,77990.7000000000,78049.1000000000,77986.0000000000,78039.2000000000,12.6627000000
1787759580000,2026-08-26 23:53:00+08:00,78039.2000000000,78041.4000000000,77985.7000000000,77995.0000000000,9.2956000000
1787759640000,2026-08-26 23:54:00+08:00,77995.0000000000,78020.9000000000,77995.0000000000,78006.4000000000,5.7980000000
1787759700000,2026-08-26 23:55:00+08:00,78006.4000000000,78039.2000000000,77988.4000000000,78035.1000000000,4.8156000000
1787759760000,2026-08-26 23:56:00+08:00,78035.1000000000,78067.4000000000,78005.6000000000,78067.4000000000,4.1195000000
1787759820000,2026-08-26 23:57:00+08:00,78067.4000000000,78079.9000000000,78016.7000000000,78029.3000000000,5.1819000000
1787759880000,2026-08-26 23:58:00+08:00,78029.3000000000,78033.0000000000,77997.5000000000,78011.4000000000,5.3295000000
1787759940000,2026-08-26 23:59:00+08:00,78011.4000000000,78022.7000000000,77928.8000000000,77973.9000000000,15.8867000000
1787760000000,2026-08-27 00:00:00+08:00,77973.9000000000,78049.5000000000,77966.6000000000,77984.2000000000,29.7265000000
1787760060000,2026-08-27 00:01:00+08:00,77984.2000000000,77984.2000000000,77945.4000000000,77949.4000000000,20.7559000000
1787760120000,2026-08-27 00:02:00+08:00,77949.4000000000,77967.4000000000,77933.7000000000,77952.4000000000,5.7101000000
1787760180000,2026-08-27 00:03:00+08:00,77952.4000000000,78010.9000000000,77938.9000000000,77967.6000000000,40.4558000000
1787760240000,2026-08-27 00:04:00+08:00,77967.6000000000,78054.9000000000,77967.6000000000,78051.4000000000,11.2466000000
1787760300000,2026-08-27 00:05:00+08:00,78051.4000000000,78057.6000000000,78027.4000000000,78054.7000000000,15.9202000000
1787760360000,2026-08-27 00:06:00+08:00,78054.7000000000,78069.7000000000,78025.9000000000,78030.5000000000,8.3665000000
1787760420000,2026-08-27 00:07:00+08:00,78030.5000000000,78080.0000000000,78016.1000000000,78080.0000000000,7.1217000000
1787760480000,2026-08-27 00:08:00+08:00,78080.0000000000,78129.4000000000,78075.5000000000,78095.8000000000,53.2975000000
1787760540000,2026-08-27 00:09:00+08:00,78095.8000000000,78120.0000000000,78083.7000000000,78087.7000000000,6.4156000000
1787760600000,2026-08-27 00:10:00+08:00,78087.7000000000,78106.7000000000,78069.9000000000,78090.9000000000,10.1571000000
1787760660000,2026-08-27 00:11:00+08:00,78090.9000000000,78090.9000000000,78050.0000000000,78050.0000000000,8.8678000000
1787760720000,2026-08-27 00:12:00+08:00,78050.0000000000,78059.2000000000,78028.4000000000,78037.1000000000,6.4491000000
1787760780000,2026-08-27 00:13:00+08:00,78037.1000000000,78046.5000000000,78015.4000000000,78020.4000000000,5.6937000000
1787760840000,2026-08-27 00:14:00+08:00,78020.4000000000,78050.0000000000,78001.5000000000,78037.5000000000,7.4126000000
1787760900000,2026-08-27 00:15:00+08:00,78037.5000000000,78079.2000000000,78004.0000000000,78023.6000000000,4.0296000000
1787760960000,2026-08-27 00:16:00+08:00,78023.6000000000,78023.6000000000,77937.2000000000,77957.0000000000,15.6784000000
1787761020000,2026-08-27 00:17:00+08:00,77957.0000000000,77993.3000000000,77946.2000000000,77975.7000000000,8.2602000000
1787761080000,2026-08-27 00:18:00+08:00,77975.7000000000,78016.8000000000,77975.7000000000,78016.8000000000,3.9208000000
1787761140000,2026-08-27 00:19:00+08:00,78016.8000000000,78033.6000000000,77993.7000000000,78003.9000000000,3.7243000000
1787761200000,2026-08-27 00:20:00+08:00,78003.9000000000,78099.9000000000,78003.9000000000,78078.4000000000,13.4197000000
1787761260000,2026-08-27 00:21:00+08:00,78078.4000000000,78093.8000000000,78046.6000000000,78086.1000000000,42.9321000000
1787761320000,2026-08-27 00:22:00+08:00,78086.1000000000,78086.1000000000,78021.7000000000,78021.8000000000,13.9467000000
1787761380000,2026-08-27 00:23:00+08:00,78021.8000000000,78021.8000000000,77975.2000000000,77988.0000000000,23.5012000000
1787761440000,2026-08-27 00:24:00+08:00,77988.0000000000,78018.4000000000,77975.8000000000,77988.3000000000,6.7073000000
1787761500000,2026-08-27 00:25:00+08:00,77988.3000000000,78015.7000000000,77988.3000000000,77994.6000000000,9.8196000000
1787761560000,2026-08-27 00:26:00+08:00,77994.6000000000,78034.0000000000,77957.9000000000,77957.9000000000,7.7199000000
1787761620000,2026-08-27 00:27:00+08:00,77957.9000000000,77980.6000000000,77936.5000000000,77967.5000000000,21.0659000000
1787761680000,2026-08-27 00:28:00+08:00,77967.5000000000,78008.5000000000,77967.5000000000,78001.5000000000,23.0915000000
1787761740000,2026-08-27 00:29:00+08:00,78001.5000000000,78031.3000000000,78001.4000000000,78017.8000000000,24.9977000000
1787761800000,2026-08-27 00:30:00+08:00,78017.8000000000,78017.8000000000,77975.7000000000,77975.7000000000,8.8135000000
1787761860000,2026-08-27 00:31:00+08:00,77975.7000000000,78013.8000000000,77964.5000000000,78002.8000000000,3.8535000000
1787761920000,2026-08-27 00:32:00+08:00,78002.8000000000,78051.4000000000,77995.4000000000,78051.3000000000,6.3458000000
1787761980000,2026-08-27 00:33:00+08:00,78051.3000000000,78052.0000000000,77995.6000000000,78028.7000000000,6.9840000000
1787762040000,2026-08-27 00:34:00+08:00,78028.7000000000,78070.0000000000,78019.2000000000,78064.6000000000,8.4547000000
1787762100000,2026-08-27 00:35:00+08:00,78064.6000000000,78110.0000000000,78056.4000000000,78110.0000000000,14.9402000000
1787762160000,2026-08-27 00:36:00+08:00,78110.0000000000,78111.0000000000,78018.9000000000,78041.3000000000,58.1173000000
1787762220000,2026-08-27 00:37:00+08:00,78041.3000000000,78044.9000000000,77941.8000000000,77981.7000000000,10.8089000000
1787762280000,2026-08-27 00:38:00+08:00,77981.7000000000,77991.5000000000,77946.9000000000,77984.0000000000,4.6587000000
1787762340000,2026-08-27 00:39:00+08:00,77984.0000000000,77984.0000000000,77910.6000000000,77920.3000000000,15.3226000000
1787762400000,2026-08-27 00:40:00+08:00,77920.3000000000,77979.5000000000,77902.1000000000,77933.2000000000,43.2358000000
1787762460000,2026-08-27 00:41:00+08:00,77933.2000000000,77988.1000000000,77930.8000000000,77957.0000000000,9.5644000000
1787762520000,2026-08-27 00:42:00+08:00,77957.0000000000,77957.1000000000,77885.4000000000,77890.2000000000,11.5602000000
1787762580000,2026-08-27 00:43:00+08:00,77890.2000000000,77890.2000000000,77810.0000000000,77823.6000000000,25.4666000000
1787762640000,2026-08-27 00:44:00+08:00,77823.6000000000,77865.9000000000,77821.9000000000,77832.9000000000,7.3281000000
1787762700000,2026-08-27 00:45:00+08:00,77832.9000000000,77969.2000000000,77832.9000000000,77952.0000000000,26.8305000000
1787762760000,2026-08-27 00:46:00+08:00,77952.0000000000,77986.0000000000,77928.8000000000,77961.2000000000,12.6946000000
1787762820000,2026-08-27 00:47:00+08:00,77961.2000000000,78000.0000000000,77950.0000000000,78000.0000000000,11.2099000000
1787762880000,2026-08-27 00:48:00+08:00,78000.0000000000,78103.4000000000,77982.4000000000,78096.5000000000,46.5978000000
1787762940000,2026-08-27 00:49:00+08:00,78096.5000000000,78128.0000000000,78042.5000000000,78045.2000000000,21.6319000000
1787763000000,2026-08-27 00:50:00+08:00,78045.2000000000,78089.9000000000,78031.8000000000,78082.3000000000,6.8460000000
1787763060000,2026-08-27 00:51:00+08:00,78082.3000000000,78082.3000000000,78054.2000000000,78063.7000000000,2.7423000000
1787763120000,2026-08-27 00:52:00+08:00,78063.7000000000,78063.8000000000,77971.2000000000,78002.0000000000,13.0856000000
1787763180000,2026-08-27 00:53:00+08:00,78002.0000000000,78006.7000000000,77946.9000000000,77986.6000000000,7.3540000000
1787763240000,2026-08-27 00:54:00+08:00,77986.6000000000,77995.5000000000,77979.6000000000,77991.8000000000,7.4999000000
1787763300000,2026-08-27 00:55:00+08:00,77991.8000000000,78000.0000000000,77975.6000000000,77978.9000000000,3.2030000000
1787763360000,2026-08-27 00:56:00+08:00,77978.9000000000,77978.9000000000,77950.0000000000,77952.4000000000,8.2058000000
1787763420000,2026-08-27 00:57:00+08:00,77952.4000000000,77970.4000000000,77927.4000000000,77970.4000000000,6.0925000000
1787763480000,2026-08-27 00:58:00+08:00,77970.4000000000,78036.8000000000,77949.6000000000,77951.2000000000,6.7995000000
1787763540000,2026-08-27 00:59:00+08:00,77951.2000000000,77977.3000000000,77944.9000000000,77950.7000000000,2.7648000000
1787763600000,2026-08-27 01:00:00+08:00,77950.7000000000,77982.2000000000,77950.7000000000,77971.7000000000,5.0927000000
1787763660000,2026-08-27 01:01:00+08:00,77971.7000000000,78024.5000000000,77971.7000000000,78015.5000000000,7.4412000000
1787763720000,2026-08-27 01:02:00+08:00,78015.5000000000,78035.0000000000,77961.1000000000,77977.9000000000,10.4259000000
1787763780000,2026-08-27 01:03:00+08:00,77977.9000000000,77992.7000000000,77969.3000000000,77972.8000000000,1.8701000000
1787763840000,2026-08-27 01:04:00+08:00,77972.8000000000,78012.8000000000,77972.8000000000,78004.0000000000,5.6189000000
1787763900000,2026-08-27 01:05:00+08:00,78004.0000000000,78019.5000000000,78002.7000000000,78015.5000000000,4.5350000000
1787763960000,2026-08-27 01:06:00+08:00,78015.5000000000,78015.5000000000,77959.1000000000,78015.5000000000,2.7742000000
1787764020000,2026-08-27 01:07:00+08:00,78015.5000000000,78050.0000000000,78015.5000000000,78047.8000000000,5.3577000000
1787764080000,2026-08-27 01:08:00+08:00,78047.8000000000,78065.4000000000,78026.8000000000,78064.5000000000,5.9696000000
1787764140000,2026-08-27 01:09:00+08:00,78064.5000000000,78089.8000000000,78044.8000000000,78044.8000000000,14.2115000000
1787764200000,2026-08-27 01:10:00+08:00,78044.8000000000,78060.2000000000,78010.8000000000,78028.9000000000,5.7419000000
1787764260000,2026-08-27 01:11:00+08:00,78028.9000000000,78059.4000000000,78012.3000000000,78047.1000000000,6.3460000000
1787764320000,2026-08-27 01:12:00+08:00,78047.1000000000,78065.9000000000,78038.2000000000,78065.8000000000,2.0786000000
1787764380000,2026-08-27 01:13:00+08:00,78065.8000000000,78085.3000000000,78065.1000000000,78078.0000000000,2.0918000000
1787764440000,2026-08-27 01:14:00+08:00,78078.0000000000,78099.9000000000,78072.6000000000,78092.3000000000,5.9680000000
1787764500000,2026-08-27 01:15:00+08:00,78092.3000000000,78214.8000000000,78092.3000000000,78197.0000000000,107.6918000000
1787764560000,2026-08-27 01:16:00+08:00,78197.0000000000,78216.0000000000,78173.8000000000,78180.8000000000,8.7858000000
1787764620000,2026-08-27 01:17:00+08:00,78180.8000000000,78212.4000000000,78169.7000000000,78207.3000000000,19.5095000000
1787764680000,2026-08-27 01:18:00+08:00,78207.3000000000,78248.0000000000,78185.6000000000,78190.2000000000,27.7009000000
1787764740000,2026-08-27 01:19:00+08:00,78190.2000000000,78231.0000000000,78190.1000000000,78204.9000000000,8.7164000000
1787764800000,2026-08-27 01:20:00+08:00,78204.9000000000,78258.5000000000,78198.6000000000,78223.3000000000,31.1581000000
1787764860000,2026-08-27 01:21:00+08:00,78223.3000000000,78258.5000000000,78220.1000000000,78245.8000000000,20.1017000000
1787764920000,2026-08-27 01:22:00+08:00,78245.8000000000,78270.0000000000,78198.3000000000,78240.4000000000,36.0826000000
1787764980000,2026-08-27 01:23:00+08:00,78240.4000000000,78280.6000000000,78200.1000000000,78280.5000000000,16.9939000000
1787765040000,2026-08-27 01:24:00+08:00,78280.5000000000,78315.1000000000,78243.6000000000,78305.2000000000,96.3858000000
1787765100000,2026-08-27 01:25:00+08:00,78305.2000000000,78317.3000000000,78304.7000000000,78317.3000000000,24.2565000000
1787765160000,2026-08-27 01:26:00+08:00,78317.3000000000,78317.3000000000,78292.4000000000,78299.0000000000,7.8884000000
1787765220000,2026-08-27 01:27:00+08:00,78299.0000000000,78450.9000000000,78299.0000000000,78436.5000000000,186.7735000000
1787765280000,2026-08-27 01:28:00+08:00,78436.5000000000,78474.9000000000,78389.0000000000,78450.0000000000,51.0774000000
1787765340000,2026-08-27 01:29:00+08:00,78450.0000000000,78487.7000000000,78433.0000000000,78477.4000000000,61.1275000000
1787765400000,2026-08-27 01:30:00+08:00,78477.4000000000,78538.5000000000,78460.0000000000,78515.1000000000,99.2860000000
1787765460000,2026-08-27 01:31:00+08:00,78515.1000000000,78515.2000000000,78448.3000000000,78491.7000000000,23.3956000000
1787765520000,2026-08-27 01:32:00+08:00,78491.7000000000,78517.8000000000,78462.0000000000,78489.0000000000,25.3576000000
1787765580000,2026-08-27 01:33:00+08:00,78489.0000000000,78508.3000000000,78454.8000000000,78498.4000000000,38.2120000000
1787765640000,2026-08-27 01:34:00+08:00,78498.4000000000,78540.1000000000,78492.2000000000,78540.1000000000,16.0344000000
1787765700000,2026-08-27 01:35:00+08:00,78540.1000000000,78543.0000000000,78477.4000000000,78477.5000000000,91.0962000000
1787765760000,2026-08-27 01:36:00+08:00,78477.5000000000,78498.0000000000,78452.9000000000,78456.9000000000,14.3786000000
1787765820000,2026-08-27 01:37:00+08:00,78456.9000000000,78493.4000000000,78451.8000000000,78493.4000000000,4.7357000000
1787765880000,2026-08-27 01:38:00+08:00,78493.4000000000,78507.7000000000,78470.3000000000,78483.3000000000,13.5182000000
1787765940000,2026-08-27 01:39:00+08:00,78483.3000000000,78494.7000000000,78456.4000000000,78494.6000000000,8.3640000000
1787766000000,2026-08-27 01:40:00+08:00,78494.6000000000,78542.9000000000,78494.6000000000,78521.7000000000,19.3300000000
1787766060000,2026-08-27 01:41:00+08:00,78521.7000000000,78573.2000000000,78506.9000000000,78565.2000000000,70.7359000000
1787766120000,2026-08-27 01:42:00+08:00,78565.2000000000,78565.3000000000,78528.2000000000,78532.0000000000,9.9939000000
1787766180000,2026-08-27 01:43:00+08:00,78532.0000000000,78541.4000000000,78506.9000000000,78520.0000000000,10.1099000000
1787766240000,2026-08-27 01:44:00+08:00,78520.0000000000,78520.0000000000,78451.9000000000,78471.0000000000,75.4845000000
1787766300000,2026-08-27 01:45:00+08:00,78471.0000000000,78476.0000000000,78421.8000000000,78423.4000000000,20.7346000000
1787766360000,2026-08-27 01:46:00+08:00,78423.4000000000,78449.0000000000,78372.9000000000,78372.9000000000,15.8360000000
1787766420000,2026-08-27 01:47:00+08:00,78372.9000000000,78380.0000000000,78324.5000000000,78324.5000000000,17.0582000000
1787766480000,2026-08-27 01:48:00+08:00,78324.5000000000,78384.8000000000,78319.4000000000,78384.7000000000,31.2155000000
1787766540000,2026-08-27 01:49:00+08:00,78384.7000000000,78405.9000000000,78354.1000000000,78354.1000000000,9.7129000000
1787766600000,2026-08-27 01:50:00+08:00,78354.1000000000,78403.1000000000,78347.4000000000,78396.6000000000,10.7727000000
1787766660000,2026-08-27 01:51:00+08:00,78396.6000000000,78400.0000000000,78375.0000000000,78375.1000000000,5.4042000000
1787766720000,2026-08-27 01:52:00+08:00,78375.1000000000,78396.6000000000,78365.5000000000,78379.0000000000,7.0417000000
1787766780000,2026-08-27 01:53:00+08:00,78379.0000000000,78409.9000000000,78379.0000000000,78409.9000000000,5.3496000000
1787766840000,2026-08-27 01:54:00+08:00,78409.9000000000,78428.1000000000,78409.9000000000,78417.7000000000,7.0658000000
1787766900000,2026-08-27 01:55:00+08:00,78417.7000000000,78417.8000000000,78397.1000000000,78400.0000000000,3.3194000000
1787766960000,2026-08-27 01:56:00+08:00,78400.0000000000,78438.8000000000,78393.8000000000,78435.2000000000,7.6112000000
1787767020000,2026-08-27 01:57:00+08:00,78435.2000000000,78435.2000000000,78414.1000000000,78434.7000000000,3.7067000000
1787767080000,2026-08-27 01:58:00+08:00,78434.7000000000,78434.7000000000,78368.0000000000,78368.5000000000,4.3560000000
1787767140000,2026-08-27 01:59:00+08:00,78368.5000000000,78400.8000000000,78363.6000000000,78400.8000000000,4.3391000000
1787767200000,2026-08-27 02:00:00+08:00,78400.8000000000,78410.5000000000,78352.8000000000,78362.4000000000,3.9667000000
1787767260000,2026-08-27 02:01:00+08:00,78362.4000000000,78392.9000000000,78348.5000000000,78390.4000000000,3.5710000000
1787767320000,2026-08-27 02:02:00+08:00,78390.4000000000,78450.0000000000,78390.4000000000,78445.4000000000,8.2653000000
1787767380000,2026-08-27 02:03:00+08:00,78445.4000000000,78459.9000000000,78437.7000000000,78459.9000000000,34.1085000000
1787767440000,2026-08-27 02:04:00+08:00,78459.9000000000,78475.0000000000,78421.0000000000,78429.7000000000,3.2595000000
1787767500000,2026-08-27 02:05:00+08:00,78429.7000000000,78443.2000000000,78405.8000000000,78409.8000000000,10.2873000000
1787767560000,2026-08-27 02:06:00+08:00,78409.8000000000,78440.7000000000,78400.1000000000,78400.1000000000,2.6485000000
1787767620000,2026-08-27 02:07:00+08:00,78400.1000000000,78428.8000000000,78400.1000000000,78427.0000000000,3.1121000000
1787767680000,2026-08-27 02:08:00+08:00,78427.0000000000,78470.0000000000,78420.6000000000,78470.0000000000,9.5912000000
1787767740000,2026-08-27 02:09:00+08:00,78470.0000000000,78493.5000000000,78470.0000000000,78480.4000000000,11.5456000000
1787767800000,2026-08-27 02:10:00+08:00,78480.4000000000,78495.0000000000,78457.8000000000,78474.3000000000,53.5770000000
1787767860000,2026-08-27 02:11:00+08:00,78474.3000000000,78558.0000000000,78455.3000000000,78506.2000000000,69.4303000000
1787767920000,2026-08-27 02:12:00+08:00,78506.2000000000,78620.0000000000,78506.2000000000,78589.8000000000,110.9726000000
1787767980000,2026-08-27 02:13:00+08:00,78589.8000000000,78589.8000000000,78552.6000000000,78552.6000000000,29.1521000000
1787768040000,2026-08-27 02:14:00+08:00,78552.6000000000,78568.2000000000,78514.2000000000,78529.0000000000,8.7409000000
1787768100000,2026-08-27 02:15:00+08:00,78529.0000000000,78529.0000000000,78461.7000000000,78479.9000000000,15.3011000000
1787768160000,2026-08-27 02:16:00+08:00,78479.9000000000,78524.4000000000,78450.3000000000,78507.6000000000,15.0950000000
1787768220000,2026-08-27 02:17:00+08:00,78507.6000000000,78521.3000000000,78506.0000000000,78520.8000000000,5.8858000000
1787768280000,2026-08-27 02:18:00+08:00,78520.8000000000,78538.1000000000,78520.8000000000,78524.9000000000,4.9484000000
1787768340000,2026-08-27 02:19:00+08:00,78524.9000000000,78525.3000000000,78494.9000000000,78505.1000000000,3.7149000000
1787768400000,2026-08-27 02:20:00+08:00,78505.1000000000,78505.1000000000,78493.5000000000,78505.0000000000,1.8038000000
1787768460000,2026-08-27 02:21:00+08:00,78505.0000000000,78564.4000000000,78505.0000000000,78564.4000000000,16.8165000000
1787768520000,2026-08-27 02:22:00+08:00,78564.4000000000,78564.4000000000,78494.1000000000,78505.4000000000,31.8551000000
1787768580000,2026-08-27 02:23:00+08:00,78505.4000000000,78511.9000000000,78468.5000000000,78473.9000000000,4.0520000000
1787768640000,2026-08-27 02:24:00+08:00,78473.9000000000,78474.0000000000,78440.0000000000,78472.0000000000,5.2051000000
1787768700000,2026-08-27 02:25:00+08:00,78472.0000000000,78485.5000000000,78455.8000000000,78455.8000000000,4.4462000000
1787768760000,2026-08-27 02:26:00+08:00,78455.8000000000,78455.9000000000,78419.9000000000,78425.9000000000,7.4847000000
1787768820000,2026-08-27 02:27:00+08:00,78425.9000000000,78438.9000000000,78402.4000000000,78425.3000000000,4.3461000000
1787768880000,2026-08-27 02:28:00+08:00,78425.3000000000,78432.0000000000,78394.0000000000,78414.2000000000,26.8967000000
1787768940000,2026-08-27 02:29:00+08:00,78414.2000000000,78432.9000000000,78410.1000000000,78428.7000000000,9.4940000000
1787769000000,2026-08-27 02:30:00+08:00,78428.7000000000,78450.0000000000,78426.2000000000,78447.9000000000,4.8491000000
1787769060000,2026-08-27 02:31:00+08:00,78447.9000000000,78447.9000000000,78409.1000000000,78409.1000000000,1.8106000000
1787769120000,2026-08-27 02:32:00+08:00,78409.1000000000,78409.1000000000,78389.5000000000,78396.7000000000,3.5892000000
1787769180000,2026-08-27 02:33:00+08:00,78396.7000000000,78439.6000000000,78394.2000000000,78434.3000000000,2.4083000000
1787769240000,2026-08-27 02:34:00+08:00,78434.3000000000,78434.3000000000,78356.3000000000,78383.0000000000,37.3854000000
1787769300000,2026-08-27 02:35:00+08:00,78383.0000000000,78395.7000000000,78360.0000000000,78379.0000000000,15.9718000000
1787769360000,2026-08-27 02:36:00+08:00,78379.0000000000,78388.2000000000,78369.4000000000,78380.1000000000,2.9028000000
1787769420000,2026-08-27 02:37:00+08:00,78380.1000000000,78387.8000000000,78370.2000000000,78378.1000000000,6.7256000000
1787769480000,2026-08-27 02:38:00+08:00,78378.1000000000,78389.7000000000,78310.9000000000,78349.7000000000,58.1100000000
1787769540000,2026-08-27 02:39:00+08:00,78349.7000000000,78356.7000000000,78336.9000000000,78349.1000000000,6.2886000000
1787769600000,2026-08-27 02:40:00+08:00,78349.1000000000,78349.1000000000,78267.0000000000,78267.1000000000,68.0477000000
1787769660000,2026-08-27 02:41:00+08:00,78267.1000000000,78280.0000000000,78260.0000000000,78275.1000000000,7.0405000000
1787769720000,2026-08-27 02:42:00+08:00,78275.1000000000,78304.1000000000,78250.0000000000,78263.1000000000,27.8399000000
1787769780000,2026-08-27 02:43:00+08:00,78263.1000000000,78283.1000000000,78230.1000000000,78253.3000000000,11.8073000000
1787769840000,2026-08-27 02:44:00+08:00,78253.3000000000,78263.9000000000,78241.5000000000,78259.9000000000,5.2876000000
1787769900000,2026-08-27 02:45:00+08:00,78259.9000000000,78289.9000000000,78246.5000000000,78269.9000000000,12.3051000000
1787769960000,2026-08-27 02:46:00+08:00,78269.9000000000,78343.2000000000,78261.6000000000,78342.0000000000,6.6752000000
1787770020000,2026-08-27 02:47:00+08:00,78342.0000000000,78373.4000000000,78335.5000000000,78370.1000000000,16.3210000000
1787770080000,2026-08-27 02:48:00+08:00,78370.1000000000,78377.2000000000,78350.8000000000,78358.7000000000,4.6487000000
1787770140000,2026-08-27 02:49:00+08:00,78358.7000000000,78364.0000000000,78334.7000000000,78363.9000000000,5.5047000000
1787770200000,2026-08-27 02:50:00+08:00,78363.9000000000,78375.5000000000,78357.0000000000,78371.0000000000,1.0493000000
1787770260000,2026-08-27 02:51:00+08:00,78371.0000000000,78389.9000000000,78351.0000000000,78353.2000000000,1.0882000000
1787770320000,2026-08-27 02:52:00+08:00,78353.2000000000,78401.6000000000,78351.9000000000,78392.9000000000,14.8098000000
1787770380000,2026-08-27 02:53:00+08:00,78392.9000000000,78400.0000000000,78377.8000000000,78399.9000000000,2.9806000000
1787770440000,2026-08-27 02:54:00+08:00,78399.9000000000,78427.0000000000,78392.4000000000,78426.9000000000,6.9924000000
1787770500000,2026-08-27 02:55:00+08:00,78426.9000000000,78427.0000000000,78392.7000000000,78396.2000000000,4.2003000000
1787770560000,2026-08-27 02:56:00+08:00,78396.2000000000,78406.4000000000,78396.2000000000,78406.3000000000,0.6563000000
1787770620000,2026-08-27 02:57:00+08:00,78406.3000000000,78429.8000000000,78399.4000000000,78429.8000000000,2.6772000000
1787770680000,2026-08-27 02:58:00+08:00,78429.8000000000,78459.0000000000,78429.7000000000,78453.8000000000,19.9108000000
1787770740000,2026-08-27 02:59:00+08:00,78453.8000000000,78464.9000000000,78416.0000000000,78434.2000000000,10.8774000000
1787770800000,2026-08-27 03:00:00+08:00,78434.2000000000,78477.5000000000,78417.7000000000,78467.9000000000,8.7999000000
1787770860000,2026-08-27 03:01:00+08:00,78467.9000000000,78467.9000000000,78416.0000000000,78416.5000000000,1.6761000000
1787770920000,2026-08-27 03:02:00+08:00,78416.5000000000,78461.3000000000,78416.4000000000,78455.6000000000,1.9777000000
1787770980000,2026-08-27 03:03:00+08:00,78455.6000000000,78455.6000000000,78401.0000000000,78409.7000000000,2.9884000000
1787771040000,2026-08-27 03:04:00+08:00,78409.7000000000,78422.4000000000,78398.9000000000,78411.1000000000,5.2155000000
1787771100000,2026-08-27 03:05:00+08:00,78411.1000000000,78412.6000000000,78369.0000000000,78383.6000000000,2.9086000000
1787771160000,2026-08-27 03:06:00+08:00,78383.6000000000,78405.9000000000,78383.5000000000,78403.2000000000,2.6189000000
1787771220000,2026-08-27 03:07:00+08:00,78403.2000000000,78414.3000000000,78363.1000000000,78386.0000000000,1.7443000000
1787771280000,2026-08-27 03:08:00+08:00,78386.0000000000,78386.0000000000,78350.8000000000,78360.3000000000,2.0319000000
1787771340000,2026-08-27 03:09:00+08:00,78360.3000000000,78383.0000000000,78349.8000000000,78349.9000000000,6.3331000000
1787771400000,2026-08-27 03:10:00+08:00,78349.9000000000,78409.9000000000,78346.9000000000,78409.9000000000,28.2219000000
1787771460000,2026-08-27 03:11:00+08:00,78409.9000000000,78423.3000000000,78370.3000000000,78370.4000000000,2.4602000000
1787771520000,2026-08-27 03:12:00+08:00,78370.4000000000,78370.4000000000,78348.8000000000,78368.6000000000,3.3695000000
1787771580000,2026-08-27 03:13:00+08:00,78368.6000000000,78368.6000000000,78332.8000000000,78338.9000000000,1.8168000000
1787771640000,2026-08-27 03:14:00+08:00,78338.9000000000,78343.5000000000,78333.0000000000,78342.2000000000,0.6901000000
1787771700000,2026-08-27 03:15:00+08:00,78342.2000000000,78386.0000000000,78342.2000000000,78353.3000000000,4.9676000000
1787771760000,2026-08-27 03:16:00+08:00,78353.3000000000,78353.9000000000,78341.6000000000,78351.2000000000,1.5262000000
1787771820000,2026-08-27 03:17:00+08:00,78351.2000000000,78373.3000000000,78351.2000000000,78356.0000000000,2.8765000000
1787771880000,2026-08-27 03:18:00+08:00,78356.0000000000,78391.8000000000,78355.9000000000,78391.8000000000,5.4564000000
1787771940000,2026-08-27 03:19:00+08:00,78391.8000000000,78411.9000000000,78334.4000000000,78370.9000000000,12.2595000000
1787772000000,2026-08-27 03:20:00+08:00,78370.9000000000,78370.9000000000,78304.1000000000,78323.7000000000,20.4213000000
1787772060000,2026-08-27 03:21:00+08:00,78323.7000000000,78338.1000000000,78241.8000000000,78247.0000000000,37.3528000000
1787772120000,2026-08-27 03:22:00+08:00,78247.0000000000,78280.0000000000,78240.0000000000,78278.2000000000,4.5466000000
1787772180000,2026-08-27 03:23:00+08:00,78278.2000000000,78291.6000000000,78267.5000000000,78284.3000000000,2.6193000000
1787772240000,2026-08-27 03:24:00+08:00,78284.3000000000,78308.6000000000,78272.1000000000,78296.1000000000,5.4434000000
1787772300000,2026-08-27 03:25:00+08:00,78296.1000000000,78344.3000000000,78262.4000000000,78344.3000000000,10.6725000000
1787772360000,2026-08-27 03:26:00+08:00,78344.3000000000,78518.0000000000,78344.3000000000,78512.1000000000,105.2702000000
1787772420000,2026-08-27 03:27:00+08:00,78512.1000000000,78531.5000000000,78483.1000000000,78508.5000000000,23.8641000000
1787772480000,2026-08-27 03:28:00+08:00,78508.5000000000,78524.5000000000,78466.1000000000,78466.1000000000,5.2523000000
1787772540000,2026-08-27 03:29:00+08:00,78466.1000000000,78488.2000000000,78466.1000000000,78488.0000000000,5.7315000000
1787772600000,2026-08-27 03:30:00+08:00,78488.0000000000,78500.0000000000,78465.5000000000,78465.5000000000,5.1619000000
1787772660000,2026-08-27 03:31:00+08:00,78465.5000000000,78514.6000000000,78446.6000000000,78499.2000000000,21.1657000000
1787772720000,2026-08-27 03:32:00+08:00,78499.2000000000,78499.2000000000,78464.7000000000,78477.7000000000,5.6374000000
1787772780000,2026-08-27 03:33:00+08:00,78477.7000000000,78477.7000000000,78451.0000000000,78469.6000000000,8.6013000000
1787772840000,2026-08-27 03:34:00+08:00,78469.6000000000,78474.4000000000,78440.1000000000,78448.3000000000,5.5000000000
1787772900000,2026-08-27 03:35:00+08:00,78448.3000000000,78461.5000000000,78416.6000000000,78421.9000000000,30.3076000000
1787772960000,2026-08-27 03:36:00+08:00,78421.9000000000,78445.9000000000,78421.9000000000,78422.9000000000,2.3039000000
1787773020000,2026-08-27 03:37:00+08:00,78422.9000000000,78428.6000000000,78390.3000000000,78403.8000000000,12.6632000000
1787773080000,2026-08-27 03:38:00+08:00,78403.8000000000,78412.3000000000,78374.9000000000,78374.9000000000,5.7959000000
1787773140000,2026-08-27 03:39:00+08:00,78374.9000000000,78378.4000000000,78363.3000000000,78369.2000000000,2.0760000000
1787773200000,2026-08-27 03:40:00+08:00,78369.2000000000,78369.2000000000,78332.1000000000,78344.3000000000,7.9797000000
1787773260000,2026-08-27 03:41:00+08:00,78344.3000000000,78369.3000000000,78339.3000000000,78362.4000000000,32.2803000000
1787773320000,2026-08-27 03:42:00+08:00,78362.4000000000,78376.5000000000,78358.5000000000,78371.6000000000,3.6564000000
1787773380000,2026-08-27 03:43:00+08:00,78371.6000000000,78371.7000000000,78370.2000000000,78370.2000000000,1.0737000000
1787773440000,2026-08-27 03:44:00+08:00,78370.2000000000,78390.0000000000,78370.2000000000,78390.0000000000,1.7331000000
1787773500000,2026-08-27 03:45:00+08:00,78390.0000000000,78421.1000000000,78389.9000000000,78408.8000000000,4.2425000000
1787773560000,2026-08-27 03:46:00+08:00,78408.8000000000,78425.5000000000,78408.7000000000,78425.5000000000,2.9079000000
1787773620000,2026-08-27 03:47:00+08:00,78425.5000000000,78439.2000000000,78403.8000000000,78414.8000000000,5.3277000000
1787773680000,2026-08-27 03:48:00+08:00,78414.8000000000,78448.6000000000,78411.0000000000,78411.0000000000,7.0482000000
1787773740000,2026-08-27 03:49:00+08:00,78411.0000000000,78437.1000000000,78411.0000000000,78435.0000000000,3.2968000000
1787773800000,2026-08-27 03:50:00+08:00,78435.0000000000,78455.6000000000,78407.6000000000,78425.1000000000,23.0531000000
1787773860000,2026-08-27 03:51:00+08:00,78425.1000000000,78488.8000000000,78412.1000000000,78478.6000000000,9.4253000000
1787773920000,2026-08-27 03:52:00+08:00,78478.6000000000,78494.7000000000,78459.4000000000,78465.4000000000,4.7809000000
1787773980000,2026-08-27 03:53:00+08:00,78465.4000000000,78465.4000000000,78435.6000000000,78435.6000000000,3.5501000000
1787774040000,2026-08-27 03:54:00+08:00,78435.6000000000,78444.5000000000,78404.0000000000,78412.6000000000,9.5679000000
1787774100000,2026-08-27 03:55:00+08:00,78412.6000000000,78455.2000000000,78412.6000000000,78455.2000000000,10.3336000000
1787774160000,2026-08-27 03:56:00+08:00,78455.2000000000,78455.2000000000,78412.1000000000,78419.9000000000,1.9574000000
1787774220000,2026-08-27 03:57:00+08:00,78419.9000000000,78422.2000000000,78401.0000000000,78405.4000000000,3.2721000000
1787774280000,2026-08-27 03:58:00+08:00,78405.4000000000,78413.9000000000,78400.0000000000,78413.8000000000,3.3794000000
1787774340000,2026-08-27 03:59:00+08:00,78413.8000000000,78430.0000000000,78400.1000000000,78430.0000000000,27.5733000000
1787774400000,2026-08-27 04:00:00+08:00,78430.0000000000,78444.8000000000,78388.4000000000,78412.4000000000,4.3377000000
1787774460000,2026-08-27 04:01:00+08:00,78412.4000000000,78425.2000000000,78350.4000000000,78364.1000000000,5.3508000000
1787774520000,2026-08-27 04:02:00+08:00,78364.1000000000,78410.9000000000,78364.1000000000,78410.9000000000,1.7135000000
1787774580000,2026-08-27 04:03:00+08:00,78410.9000000000,78452.4000000000,78407.5000000000,78452.3000000000,3.1243000000
1787774640000,2026-08-27 04:04:00+08:00,78452.3000000000,78469.8000000000,78428.0000000000,78460.3000000000,10.6905000000
1787774700000,2026-08-27 04:05:00+08:00,78460.3000000000,78477.1000000000,78437.0000000000,78462.6000000000,7.5916000000
1787774760000,2026-08-27 04:06:00+08:00,78462.6000000000,78488.3000000000,78462.6000000000,78478.2000000000,2.4067000000
1787774820000,2026-08-27 04:07:00+08:00,78478.2000000000,78481.9000000000,78453.9000000000,78479.6000000000,2.2185000000
1787774880000,2026-08-27 04:08:00+08:00,78479.6000000000,78481.9000000000,78453.1000000000,78457.1000000000,2.8206000000
1787774940000,2026-08-27 04:09:00+08:00,78457.1000000000,78462.3000000000,78430.9000000000,78430.9000000000,3.3685000000
1787775000000,2026-08-27 04:10:00+08:00,78430.9000000000,78439.8000000000,78426.6000000000,78439.0000000000,1.0331000000
1787775060000,2026-08-27 04:11:00+08:00,78439.0000000000,78439.0000000000,78402.3000000000,78417.7000000000,0.8401000000
1787775120000,2026-08-27 04:12:00+08:00,78417.7000000000,78422.5000000000,78400.0000000000,78405.8000000000,1.9075000000
1787775180000,2026-08-27 04:13:00+08:00,78405.8000000000,78417.4000000000,78377.0000000000,78392.4000000000,7.2402000000
1787775240000,2026-08-27 04:14:00+08:00,78392.4000000000,78392.4000000000,78374.0000000000,78374.0000000000,0.4690000000
1787775300000,2026-08-27 04:15:00+08:00,78374.0000000000,78420.2000000000,78358.5000000000,78404.5000000000,11.9705000000
1787775360000,2026-08-27 04:16:00+08:00,78404.5000000000,78413.9000000000,78370.3000000000,78397.1000000000,2.6016000000
1787775420000,2026-08-27 04:17:00+08:00,78397.1000000000,78397.1000000000,78372.2000000000,78375.7000000000,2.9797000000
1787775480000,2026-08-27 04:18:00+08:00,78375.7000000000,78382.1000000000,78347.8000000000,78359.9000000000,8.7708000000
1787775540000,2026-08-27 04:19:00+08:00,78359.9000000000,78383.8000000000,78346.5000000000,78365.5000000000,3.3924000000
1787775600000,2026-08-27 04:20:00+08:00,78365.5000000000,78365.5000000000,78294.5000000000,78300.1000000000,23.2257000000
1787775660000,2026-08-27 04:21:00+08:00,78300.1000000000,78300.1000000000,78190.1000000000,78190.1000000000,127.0520000000
1787775720000,2026-08-27 04:22:00+08:00,78190.1000000000,78207.9000000000,78145.2000000000,78198.4000000000,64.5683000000
1787775780000,2026-08-27 04:23:00+08:00,78198.4000000000,78247.9000000000,78194.0000000000,78240.6000000000,6.8103000000
1787775840000,2026-08-27 04:24:00+08:00,78240.6000000000,78286.3000000000,78239.8000000000,78286.2000000000,14.4916000000
1787775900000,2026-08-27 04:25:00+08:00,78286.2000000000,78353.9000000000,78286.2000000000,78327.5000000000,13.5304000000
1787775960000,2026-08-27 04:26:00+08:00,78327.5000000000,78327.6000000000,78301.9000000000,78315.5000000000,3.7806000000
1787776020000,2026-08-27 04:27:00+08:00,78315.5000000000,78318.1000000000,78291.2000000000,78298.9000000000,2.1834000000
1787776080000,2026-08-27 04:28:00+08:00,78298.9000000000,78358.3000000000,78298.8000000000,78349.1000000000,3.7710000000
1787776140000,2026-08-27 04:29:00+08:00,78349.1000000000,78360.7000000000,78349.1000000000,78360.6000000000,2.3677000000
1787776200000,2026-08-27 04:30:00+08:00,78360.6000000000,78363.9000000000,78330.5000000000,78351.0000000000,2.9672000000
1787776260000,2026-08-27 04:31:00+08:00,78351.0000000000,78374.3000000000,78334.6000000000,78339.1000000000,9.8901000000
1787776320000,2026-08-27 04:32:00+08:00,78339.1000000000,78352.3000000000,78298.5000000000,78302.4000000000,4.9518000000
1787776380000,2026-08-27 04:33:00+08:00,78302.4000000000,78305.0000000000,78285.4000000000,78290.9000000000,7.5942000000
1787776440000,2026-08-27 04:34:00+08:00,78290.9000000000,78314.1000000000,78280.6000000000,78299.8000000000,3.3173000000
1787776500000,2026-08-27 04:35:00+08:00,78299.8000000000,78305.8000000000,78257.7000000000,78260.9000000000,6.2051000000
1787776560000,2026-08-27 04:36:00+08:00,78260.9000000000,78264.5000000000,78240.1000000000,78259.1000000000,2.3260000000
1787776620000,2026-08-27 04:37:00+08:00,78259.1000000000,78296.2000000000,78253.7000000000,78294.0000000000,3.3192000000
1787776680000,2026-08-27 04:38:00+08:00,78294.0000000000,78318.0000000000,78294.0000000000,78318.0000000000,4.2414000000
1787776740000,2026-08-27 04:39:00+08:00,78318.0000000000,78334.9000000000,78307.4000000000,78327.9000000000,2.8253000000
1787776800000,2026-08-27 04:40:00+08:00,78327.9000000000,78360.6000000000,78327.9000000000,78359.8000000000,5.4962000000
1787776860000,2026-08-27 04:41:00+08:00,78359.8000000000,78390.2000000000,78359.8000000000,78390.2000000000,10.2846000000
1787776920000,2026-08-27 04:42:00+08:00,78390.2000000000,78390.2000000000,78375.6000000000,78380.9000000000,1.8295000000
1787776980000,2026-08-27 04:43:00+08:00,78380.9000000000,78388.5000000000,78364.2000000000,78364.3000000000,2.9491000000
1787777040000,2026-08-27 04:44:00+08:00,78364.3000000000,78373.1000000000,78357.6000000000,78357.6000000000,2.7493000000
1787777100000,2026-08-27 04:45:00+08:00,78357.6000000000,78362.4000000000,78344.6000000000,78351.8000000000,2.0946000000
1787777160000,2026-08-27 04:46:00+08:00,78351.8000000000,78369.9000000000,78347.2000000000,78362.9000000000,1.8959000000
1787777220000,2026-08-27 04:47:00+08:00,78362.9000000000,78381.1000000000,78353.4000000000,78360.0000000000,2.1887000000
1787777280000,2026-08-27 04:48:00+08:00,78360.0000000000,78367.0000000000,78355.8000000000,78355.8000000000,2.0426000000
1787777340000,2026-08-27 04:49:00+08:00,78355.8000000000,78362.4000000000,78337.6000000000,78350.0000000000,3.7447000000
1787777400000,2026-08-27 04:50:00+08:00,78350.0000000000,78354.8000000000,78336.5000000000,78345.5000000000,1.7079000000
1787777460000,2026-08-27 04:51:00+08:00,78345.5000000000,78377.6000000000,78345.3000000000,78358.8000000000,3.5724000000
1787777520000,2026-08-27 04:52:00+08:00,78358.8000000000,78368.7000000000,78342.0000000000,78368.7000000000,4.6277000000
1787777580000,2026-08-27 04:53:00+08:00,78368.7000000000,78388.0000000000,78368.7000000000,78384.1000000000,2.9871000000
1787777640000,2026-08-27 04:54:00+08:00,78384.1000000000,78391.7000000000,78374.5000000000,78391.7000000000,2.4188000000
1787777700000,2026-08-27 04:55:00+08:00,78391.7000000000,78415.5000000000,78391.7000000000,78403.9000000000,14.6055000000
1787777760000,2026-08-27 04:56:00+08:00,78403.9000000000,78407.9000000000,78400.3000000000,78400.4000000000,2.7495000000
1787777820000,2026-08-27 04:57:00+08:00,78400.4000000000,78413.3000000000,78400.4000000000,78406.9000000000,5.7834000000
1787777880000,2026-08-27 04:58:00+08:00,78406.9000000000,78418.6000000000,78406.9000000000,78418.5000000000,2.5073000000
1787777940000,2026-08-27 04:59:00+08:00,78418.5000000000,78419.0000000000,78400.0000000000,78411.7000000000,1.5917000000
1787778000000,2026-08-27 05:00:00+08:00,78411.7000000000,78419.7000000000,78408.9000000000,78416.8000000000,0.9249000000
1787778060000,2026-08-27 05:01:00+08:00,78416.8000000000,78421.5000000000,78392.5000000000,78398.2000000000,5.6603000000
1787778120000,2026-08-27 05:02:00+08:00,78398.2000000000,78415.8000000000,78338.9000000000,78393.7000000000,13.2827000000
1787778180000,2026-08-27 05:03:00+08:00,78393.7000000000,78393.7000000000,78360.7000000000,78383.9000000000,3.6064000000
1787778240000,2026-08-27 05:04:00+08:00,78383.9000000000,78392.2000000000,78365.7000000000,78365.8000000000,2.3661000000
1787778300000,2026-08-27 05:05:00+08:00,78365.8000000000,78442.9000000000,78365.8000000000,78442.9000000000,7.7126000000
1787778360000,2026-08-27 05:06:00+08:00,78442.9000000000,78482.4000000000,78442.9000000000,78477.6000000000,42.0794000000
1787778420000,2026-08-27 05:07:00+08:00,78477.6000000000,78508.2000000000,78445.5000000000,78508.1000000000,24.4800000000
1787778480000,2026-08-27 05:08:00+08:00,78508.1000000000,78570.0000000000,78508.1000000000,78570.0000000000,63.3579000000
1787778540000,2026-08-27 05:09:00+08:00,78570.0000000000,78580.0000000000,78549.8000000000,78580.0000000000,9.4013000000
1787778600000,2026-08-27 05:10:00+08:00,78580.0000000000,78628.2000000000,78517.1000000000,78628.2000000000,59.5053000000
1787778660000,2026-08-27 05:11:00+08:00,78628.2000000000,78666.0000000000,78601.8000000000,78661.6000000000,36.6303000000
1787778720000,2026-08-27 05:12:00+08:00,78661.6000000000,78661.7000000000,78602.5000000000,78638.5000000000,14.0985000000
1787778780000,2026-08-27 05:13:00+08:00,78638.5000000000,78724.9000000000,78615.3000000000,78711.4000000000,153.7626000000
1787778840000,2026-08-27 05:14:00+08:00,78711.4000000000,78769.0000000000,78698.2000000000,78748.9000000000,87.8301000000
1787778900000,2026-08-27 05:15:00+08:00,78748.9000000000,78760.0000000000,78702.2000000000,78760.0000000000,63.5699000000
1787778960000,2026-08-27 05:16:00+08:00,78760.0000000000,78788.0000000000,78728.0000000000,78779.9000000000,40.9157000000
1787779020000,2026-08-27 05:17:00+08:00,78779.9000000000,78785.8000000000,78721.6000000000,78785.8000000000,19.9703000000
1787779080000,2026-08-27 05:18:00+08:00,78785.8000000000,78799.9000000000,78767.6000000000,78774.7000000000,17.5321000000
1787779140000,2026-08-27 05:19:00+08:00,78774.7000000000,78774.8000000000,78691.8000000000,78730.6000000000,23.2853000000
1787779200000,2026-08-27 05:20:00+08:00,78730.6000000000,78738.9000000000,78693.7000000000,78738.9000000000,8.5185000000
1787779260000,2026-08-27 05:21:00+08:00,78738.9000000000,78793.0000000000,78738.8000000000,78781.4000000000,8.0032000000
1787779320000,2026-08-27 05:22:00+08:00,78781.4000000000,78793.4000000000,78711.8000000000,78723.5000000000,35.7812000000
1787779380000,2026-08-27 05:23:00+08:00,78723.5000000000,78723.6000000000,78688.1000000000,78698.1000000000,3.5960000000
1787779440000,2026-08-27 05:24:00+08:00,78698.1000000000,78754.7000000000,78698.0000000000,78754.7000000000,7.9317000000
1787779500000,2026-08-27 05:25:00+08:00,78754.7000000000,78806.7000000000,78721.4000000000,78721.4000000000,46.2785000000
1787779560000,2026-08-27 05:26:00+08:00,78721.4000000000,78757.2000000000,78721.3000000000,78747.9000000000,8.3813000000
1787779620000,2026-08-27 05:27:00+08:00,78747.9000000000,78747.9000000000,78688.1000000000,78693.8000000000,6.2824000000
1787779680000,2026-08-27 05:28:00+08:00,78693.8000000000,78716.3000000000,78666.2000000000,78679.2000000000,8.1053000000
1787779740000,2026-08-27 05:29:00+08:00,78679.2000000000,78755.0000000000,78676.2000000000,78707.3000000000,28.6837000000
1787779800000,2026-08-27 05:30:00+08:00,78707.3000000000,78707.3000000000,78630.0000000000,78640.2000000000,7.7399000000
1787779860000,2026-08-27 05:31:00+08:00,78640.2000000000,78647.8000000000,78610.7000000000,78616.7000000000,10.7017000000
1787779920000,2026-08-27 05:32:00+08:00,78616.7000000000,78673.9000000000,78612.5000000000,78669.0000000000,3.7815000000
1787779980000,2026-08-27 05:33:00+08:00,78669.0000000000,78687.2000000000,78652.5000000000,78674.9000000000,3.2292000000
1787780040000,2026-08-27 05:34:00+08:00,78674.9000000000,78713.3000000000,78667.0000000000,78706.6000000000,11.4643000000
1787780100000,2026-08-27 05:35:00+08:00,78706.6000000000,78743.3000000000,78706.5000000000,78743.1000000000,14.3901000000
1787780160000,2026-08-27 05:36:00+08:00,78743.1000000000,78800.0000000000,78735.2000000000,78799.9000000000,8.9046000000
1787780220000,2026-08-27 05:37:00+08:00,78799.9000000000,78799.9000000000,78730.9000000000,78730.9000000000,9.4619000000
1787780280000,2026-08-27 05:38:00+08:00,78730.9000000000,78743.8000000000,78722.0000000000,78722.3000000000,2.9272000000
1787780340000,2026-08-27 05:39:00+08:00,78722.3000000000,78740.0000000000,78722.3000000000,78740.0000000000,2.6908000000
1787780400000,2026-08-27 05:40:00+08:00,78740.0000000000,78740.0000000000,78701.6000000000,78716.1000000000,10.8978000000
1787780460000,2026-08-27 05:41:00+08:00,78716.1000000000,78716.2000000000,78681.6000000000,78694.8000000000,4.4802000000
1787780520000,2026-08-27 05:42:00+08:00,78694.8000000000,78697.9000000000,78676.5000000000,78679.9000000000,3.1195000000
1787780580000,2026-08-27 05:43:00+08:00,78679.9000000000,78700.3000000000,78663.7000000000,78688.3000000000,3.7489000000
1787780640000,2026-08-27 05:44:00+08:00,78688.3000000000,78700.3000000000,78663.7000000000,78682.7000000000,6.6587000000
1787780700000,2026-08-27 05:45:00+08:00,78682.7000000000,78683.0000000000,78650.0000000000,78665.8000000000,5.1566000000
1787780760000,2026-08-27 05:46:00+08:00,78665.8000000000,78694.5000000000,78665.8000000000,78678.9000000000,3.9368000000
1787780820000,2026-08-27 05:47:00+08:00,78678.9000000000,78678.9000000000,78650.0000000000,78650.1000000000,5.4054000000
1787780880000,2026-08-27 05:48:00+08:00,78650.1000000000,78659.0000000000,78629.3000000000,78649.3000000000,9.6857000000
1787780940000,2026-08-27 05:49:00+08:00,78649.3000000000,78667.8000000000,78632.0000000000,78664.7000000000,4.4884000000
1787781000000,2026-08-27 05:50:00+08:00,78664.7000000000,78699.9000000000,78664.6000000000,78666.4000000000,4.2973000000
1787781060000,2026-08-27 05:51:00+08:00,78666.4000000000,78700.0000000000,78666.3000000000,78698.7000000000,5.0409000000
1787781120000,2026-08-27 05:52:00+08:00,78698.7000000000,78702.3000000000,78688.8000000000,78702.3000000000,3.3166000000
1787781180000,2026-08-27 05:53:00+08:00,78702.3000000000,78756.7000000000,78702.3000000000,78738.0000000000,9.8231000000
1787781240000,2026-08-27 05:54:00+08:00,78738.0000000000,78770.5000000000,78733.1000000000,78733.4000000000,4.5036000000
1787781300000,2026-08-27 05:55:00+08:00,78733.4000000000,78733.4000000000,78722.2000000000,78729.3000000000,4.1211000000
1787781360000,2026-08-27 05:56:00+08:00,78729.3000000000,78729.3000000000,78701.5000000000,78721.1000000000,1.3184000000
1787781420000,2026-08-27 05:57:00+08:00,78721.1000000000,78738.9000000000,78721.1000000000,78730.6000000000,9.2509000000
1787781480000,2026-08-27 05:58:00+08:00,78730.6000000000,78733.9000000000,78729.3000000000,78733.8000000000,4.0747000000
1787781540000,2026-08-27 05:59:00+08:00,78733.8000000000,78733.8000000000,78681.1000000000,78681.2000000000,5.7955000000
1787781600000,2026-08-27 06:00:00+08:00,78681.2000000000,78742.8000000000,78636.8000000000,78742.7000000000,18.4741000000
1787781660000,2026-08-27 06:01:00+08:00,78742.7000000000,78799.0000000000,78731.8000000000,78761.6000000000,12.4828000000
1787781720000,2026-08-27 06:02:00+08:00,78761.6000000000,78788.0000000000,78746.1000000000,78767.9000000000,5.6292000000
1787781780000,2026-08-27 06:03:00+08:00,78767.9000000000,78798.1000000000,78755.9000000000,78789.2000000000,9.1551000000
1787781840000,2026-08-27 06:04:00+08:00,78789.2000000000,78830.1000000000,78763.2000000000,78827.3000000000,29.7884000000
1787781900000,2026-08-27 06:05:00+08:00,78827.3000000000,78846.9000000000,78815.0000000000,78832.1000000000,44.4532000000
1787781960000,2026-08-27 06:06:00+08:00,78832.1000000000,78845.8000000000,78778.8000000000,78778.9000000000,15.7003000000
1787782020000,2026-08-27 06:07:00+08:00,78778.9000000000,78830.0000000000,78778.9000000000,78801.1000000000,13.1299000000
1787782080000,2026-08-27 06:08:00+08:00,78801.1000000000,78806.6000000000,78774.4000000000,78774.5000000000,15.1609000000
1787782140000,2026-08-27 06:09:00+08:00,78774.5000000000,78777.5000000000,78758.8000000000,78758.9000000000,4.3827000000
1787782200000,2026-08-27 06:10:00+08:00,78758.9000000000,78758.9000000000,78722.2000000000,78737.3000000000,11.8353000000
1787782260000,2026-08-27 06:11:00+08:00,78737.3000000000,78753.5000000000,78683.3000000000,78690.1000000000,14.9365000000
1787782320000,2026-08-27 06:12:00+08:00,78690.1000000000,78747.1000000000,78690.0000000000,78739.1000000000,13.3636000000
1787782380000,2026-08-27 06:13:00+08:00,78739.1000000000,78784.9000000000,78683.8000000000,78694.6000000000,35.0515000000
1787782440000,2026-08-27 06:14:00+08:00,78694.6000000000,78757.9000000000,78690.0000000000,78744.9000000000,9.8766000000
1787782500000,2026-08-27 06:15:00+08:00,78744.9000000000,78807.1000000000,78724.9000000000,78807.1000000000,8.1102000000
1787782560000,2026-08-27 06:16:00+08:00,78807.1000000000,78870.8000000000,78800.2000000000,78854.6000000000,33.7571000000
1787782620000,2026-08-27 06:17:00+08:00,78854.6000000000,78888.0000000000,78779.2000000000,78779.7000000000,60.9814000000
1787782680000,2026-08-27 06:18:00+08:00,78779.7000000000,78847.1000000000,78776.7000000000,78847.0000000000,8.5499000000
1787782740000,2026-08-27 06:19:00+08:00,78847.0000000000,78886.3000000000,78823.9000000000,78849.5000000000,43.9532000000
1787782800000,2026-08-27 06:20:00+08:00,78849.5000000000,78888.0000000000,78830.3000000000,78887.9000000000,51.9378000000
1787782860000,2026-08-27 06:21:00+08:00,78887.9000000000,78947.0000000000,78887.9000000000,78937.1000000000,110.6841000000
1787782920000,2026-08-27 06:22:00+08:00,78937.1000000000,78937.1000000000,78860.9000000000,78882.8000000000,16.0502000000
1787782980000,2026-08-27 06:23:00+08:00,78882.8000000000,78893.6000000000,78841.1000000000,78841.1000000000,7.1064000000
1787783040000,2026-08-27 06:24:00+08:00,78841.1000000000,78863.4000000000,78778.5000000000,78789.7000000000,16.5829000000
1787783100000,2026-08-27 06:25:00+08:00,78789.7000000000,78837.5000000000,78766.4000000000,78805.8000000000,15.2671000000
1787783160000,2026-08-27 06:26:00+08:00,78805.8000000000,78849.2000000000,78797.5000000000,78848.1000000000,9.4352000000
1787783220000,2026-08-27 06:27:00+08:00,78848.1000000000,78848.2000000000,78799.7000000000,78802.9000000000,14.0753000000
1787783280000,2026-08-27 06:28:00+08:00,78802.9000000000,78821.5000000000,78796.9000000000,78811.1000000000,4.0337000000
1787783340000,2026-08-27 06:29:00+08:00,78811.1000000000,78811.2000000000,78760.0000000000,78791.5000000000,7.1639000000
1787783400000,2026-08-27 06:30:00+08:00,78791.5000000000,78791.5000000000,78739.2000000000,78784.1000000000,10.5574000000
1787783460000,2026-08-27 06:31:00+08:00,78784.1000000000,78786.7000000000,78696.2000000000,78696.2000000000,12.4539000000
1787783520000,2026-08-27 06:32:00+08:00,78696.2000000000,78705.6000000000,78673.2000000000,78673.2000000000,14.4963000000
1787783580000,2026-08-27 06:33:00+08:00,78673.2000000000,78717.9000000000,78658.7000000000,78694.3000000000,8.4304000000
1787783640000,2026-08-27 06:34:00+08:00,78694.3000000000,78733.0000000000,78694.3000000000,78730.0000000000,4.9313000000
1787783700000,2026-08-27 06:35:00+08:00,78730.0000000000,78745.0000000000,78679.6000000000,78679.6000000000,4.6041000000
1787783760000,2026-08-27 06:36:00+08:00,78679.6000000000,78684.9000000000,78629.2000000000,78642.4000000000,16.2841000000
1787783820000,2026-08-27 06:37:00+08:00,78642.4000000000,78656.8000000000,78576.5000000000,78611.3000000000,24.0114000000
1787783880000,2026-08-27 06:38:00+08:00,78611.3000000000,78643.4000000000,78592.5000000000,78609.2000000000,24.4752000000
1787783940000,2026-08-27 06:39:00+08:00,78609.2000000000,78609.2000000000,78560.0000000000,78560.0000000000,26.1082000000
1787784000000,2026-08-27 06:40:00+08:00,78560.0000000000,78605.8000000000,78558.8000000000,78596.1000000000,9.9001000000
1787784060000,2026-08-27 06:41:00+08:00,78596.1000000000,78598.5000000000,78557.7000000000,78585.6000000000,9.5116000000
1787784120000,2026-08-27 06:42:00+08:00,78585.6000000000,78652.1000000000,78578.9000000000,78640.2000000000,9.6887000000
1787784180000,2026-08-27 06:43:00+08:00,78640.2000000000,78661.1000000000,78630.8000000000,78630.9000000000,7.0429000000
1787784240000,2026-08-27 06:44:00+08:00,78630.9000000000,78669.8000000000,78620.5000000000,78663.0000000000,7.3628000000
1787784300000,2026-08-27 06:45:00+08:00,78663.0000000000,78663.0000000000,78617.7000000000,78624.4000000000,2.9168000000
1787784360000,2026-08-27 06:46:00+08:00,78624.4000000000,78657.3000000000,78616.6000000000,78642.0000000000,6.8526000000
1787784420000,2026-08-27 06:47:00+08:00,78642.0000000000,78645.8000000000,78634.6000000000,78641.4000000000,0.6346000000
1787784480000,2026-08-27 06:48:00+08:00,78641.4000000000,78641.4000000000,78603.4000000000,78603.5000000000,2.4239000000
1787784540000,2026-08-27 06:49:00+08:00,78603.5000000000,78603.5000000000,78566.6000000000,78569.0000000000,7.5137000000
1787784600000,2026-08-27 06:50:00+08:00,78569.0000000000,78577.2000000000,78541.1000000000,78541.2000000000,10.0044000000
1787784660000,2026-08-27 06:51:00+08:00,78541.2000000000,78564.0000000000,78518.0000000000,78532.7000000000,26.6431000000
1787784720000,2026-08-27 06:52:00+08:00,78532.7000000000,78571.9000000000,78532.7000000000,78559.0000000000,5.3744000000
1787784780000,2026-08-27 06:53:00+08:00,78559.0000000000,78567.0000000000,78539.5000000000,78547.6000000000,2.3405000000
1787784840000,2026-08-27 06:54:00+08:00,78547.6000000000,78568.2000000000,78544.3000000000,78563.6000000000,2.2702000000
1787784900000,2026-08-27 06:55:00+08:00,78563.6000000000,78576.6000000000,78544.3000000000,78544.4000000000,12.9278000000
1787784960000,2026-08-27 06:56:00+08:00,78544.4000000000,78556.6000000000,78531.9000000000,78537.5000000000,8.4682000000
1787785020000,2026-08-27 06:57:00+08:00,78537.5000000000,78577.0000000000,78537.4000000000,78577.0000000000,14.1382000000
1787785080000,2026-08-27 06:58:00+08:00,78577.0000000000,78686.8000000000,78569.6000000000,78686.8000000000,60.7563000000
1787785140000,2026-08-27 06:59:00+08:00,78686.8000000000,78702.6000000000,78659.1000000000,78659.1000000000,9.8919000000
1787785200000,2026-08-27 07:00:00+08:00,78659.1000000000,78665.7000000000,78616.5000000000,78639.0000000000,10.0532000000
1787785260000,2026-08-27 07:01:00+08:00,78639.0000000000,78689.4000000000,78639.0000000000,78657.7000000000,4.6602000000
1787785320000,2026-08-27 07:02:00+08:00,78657.7000000000,78676.5000000000,78657.7000000000,78676.5000000000,6.3852000000
1787785380000,2026-08-27 07:03:00+08:00,78676.5000000000,78722.0000000000,78676.5000000000,78707.8000000000,12.8491000000
1787785440000,2026-08-27 07:04:00+08:00,78707.8000000000,78717.3000000000,78700.9000000000,78716.7000000000,7.1470000000
1787785500000,2026-08-27 07:05:00+08:00,78716.7000000000,78716.7000000000,78678.9000000000,78690.2000000000,5.0656000000
1787785560000,2026-08-27 07:06:00+08:00,78690.2000000000,78690.2000000000,78659.2000000000,78659.2000000000,9.9405000000
1787785620000,2026-08-27 07:07:00+08:00,78659.2000000000,78661.1000000000,78630.3000000000,78641.2000000000,13.4570000000
1787785680000,2026-08-27 07:08:00+08:00,78641.2000000000,78661.1000000000,78625.2000000000,78661.1000000000,7.2503000000
1787785740000,2026-08-27 07:09:00+08:00,78661.1000000000,78661.1000000000,78626.9000000000,78647.8000000000,3.8139000000
1787785800000,2026-08-27 07:10:00+08:00,78647.8000000000,78682.8000000000,78647.8000000000,78674.0000000000,2.5230000000
1787785860000,2026-08-27 07:11:00+08:00,78674.0000000000,78677.9000000000,78650.6000000000,78650.6000000000,2.7182000000
1787785920000,2026-08-27 07:12:00+08:00,78650.6000000000,78660.0000000000,78631.6000000000,78648.0000000000,4.5527000000
1787785980000,2026-08-27 07:13:00+08:00,78648.0000000000,78654.0000000000,78638.9000000000,78641.6000000000,2.8099000000
1787786040000,2026-08-27 07:14:00+08:00,78641.6000000000,78678.9000000000,78641.6000000000,78669.8000000000,2.5047000000
1787786100000,2026-08-27 07:15:00+08:00,78669.8000000000,78669.8000000000,78658.5000000000,78658.5000000000,1.2091000000
1787786160000,2026-08-27 07:16:00+08:00,78658.5000000000,78661.2000000000,78632.4000000000,78661.2000000000,3.4912000000
1787786220000,2026-08-27 07:17:00+08:00,78661.2000000000,78700.5000000000,78661.2000000000,78694.1000000000,11.9019000000
1787786280000,2026-08-27 07:18:00+08:00,78694.1000000000,78706.8000000000,78676.6000000000,78676.8000000000,3.1926000000
1787786340000,2026-08-27 07:19:00+08:00,78676.8000000000,78687.2000000000,78659.9000000000,78686.5000000000,2.5010000000
1787786400000,2026-08-27 07:20:00+08:00,78686.5000000000,78686.5000000000,78670.6000000000,78685.9000000000,2.3293000000
1787786460000,2026-08-27 07:21:00+08:00,78685.9000000000,78693.6000000000,78657.4000000000,78691.4000000000,13.8944000000
1787786520000,2026-08-27 07:22:00+08:00,78691.4000000000,78710.2000000000,78676.4000000000,78676.4000000000,10.3017000000
1787786580000,2026-08-27 07:23:00+08:00,78676.4000000000,78714.7000000000,78676.4000000000,78701.9000000000,5.1986000000
1787786640000,2026-08-27 07:24:00+08:00,78701.9000000000,78713.9000000000,78663.1000000000,78702.2000000000,11.4592000000
1787786700000,2026-08-27 07:25:00+08:00,78702.2000000000,78765.1000000000,78675.1000000000,78763.9000000000,9.6007000000
1787786760000,2026-08-27 07:26:00+08:00,78763.9000000000,78800.0000000000,78756.9000000000,78800.0000000000,18.3087000000
1787786820000,2026-08-27 07:27:00+08:00,78800.0000000000,78823.0000000000,78795.4000000000,78822.9000000000,12.6098000000
1787786880000,2026-08-27 07:28:00+08:00,78822.9000000000,78863.6000000000,78806.2000000000,78858.8000000000,14.9528000000
1787786940000,2026-08-27 07:29:00+08:00,78858.8000000000,78861.0000000000,78812.7000000000,78825.5000000000,10.0522000000
1787787000000,2026-08-27 07:30:00+08:00,78825.5000000000,78858.9000000000,78821.1000000000,78858.9000000000,13.8882000000
1787787060000,2026-08-27 07:31:00+08:00,78858.9000000000,78883.4000000000,78855.0000000000,78855.1000000000,9.9042000000
1787787120000,2026-08-27 07:32:00+08:00,78855.1000000000,78891.5000000000,78834.1000000000,78877.4000000000,19.7688000000
1787787180000,2026-08-27 07:33:00+08:00,78877.4000000000,78886.0000000000,78840.4000000000,78847.6000000000,8.1756000000
1787787240000,2026-08-27 07:34:00+08:00,78847.6000000000,78873.9000000000,78829.3000000000,78852.6000000000,12.4953000000
1787787300000,2026-08-27 07:35:00+08:00,78852.6000000000,78927.0000000000,78852.6000000000,78927.0000000000,18.3002000000
1787787360000,2026-08-27 07:36:00+08:00,78927.0000000000,78967.0000000000,78906.8000000000,78963.2000000000,91.2097000000
1787787420000,2026-08-27 07:37:00+08:00,78963.2000000000,78965.0000000000,78860.6000000000,78930.3000000000,32.3260000000
1787787480000,2026-08-27 07:38:00+08:00,78930.3000000000,78956.6000000000,78895.1000000000,78952.2000000000,13.2304000000
1787787540000,2026-08-27 07:39:00+08:00,78952.2000000000,78952.2000000000,78908.4000000000,78912.5000000000,14.6440000000
1787787600000,2026-08-27 07:40:00+08:00,78912.5000000000,78912.5000000000,78870.1000000000,78903.1000000000,10.7590000000
1787787660000,2026-08-27 07:41:00+08:00,78903.1000000000,78991.7000000000,78903.0000000000,78988.1000000000,33.9533000000
1787787720000,2026-08-27 07:42:00+08:00,78988.1000000000,79023.3000000000,78955.1000000000,78970.0000000000,59.3474000000
1787787780000,2026-08-27 07:43:00+08:00,78970.0000000000,79000.0000000000,78942.6000000000,78989.1000000000,17.7401000000
1787787840000,2026-08-27 07:44:00+08:00,78989.1000000000,79016.5000000000,78972.9000000000,79010.2000000000,12.3433000000
1787787900000,2026-08-27 07:45:00+08:00,79010.2000000000,79050.0000000000,79003.3000000000,79031.3000000000,19.7154000000
1787787960000,2026-08-27 07:46:00+08:00,79031.3000000000,79135.0000000000,79000.0000000000,79128.0000000000,66.5967000000
1787788020000,2026-08-27 07:47:00+08:00,79128.0000000000,79131.8000000000,79057.6000000000,79065.2000000000,22.0106000000
1787788080000,2026-08-27 07:48:00+08:00,79065.2000000000,79069.9000000000,79000.1000000000,79000.1000000000,20.1805000000
1787788140000,2026-08-27 07:49:00+08:00,79000.1000000000,79031.8000000000,78958.2000000000,79031.8000000000,29.8499000000
1787788200000,2026-08-27 07:50:00+08:00,79031.8000000000,79042.2000000000,78983.6000000000,78983.6000000000,20.5132000000
1787788260000,2026-08-27 07:51:00+08:00,78983.6000000000,78988.7000000000,78965.1000000000,78976.0000000000,19.1136000000
1787788320000,2026-08-27 07:52:00+08:00,78976.0000000000,79073.0000000000,78976.0000000000,79032.6000000000,25.9175000000
1787788380000,2026-08-27 07:53:00+08:00,79032.6000000000,79032.7000000000,78996.3000000000,79020.1000000000,4.2966000000
1787788440000,2026-08-27 07:54:00+08:00,79020.1000000000,79040.0000000000,78996.4000000000,79029.6000000000,15.2195000000
1787788500000,2026-08-27 07:55:00+08:00,79029.6000000000,79029.6000000000,78997.3000000000,79013.9000000000,6.2259000000
1787788560000,2026-08-27 07:56:00+08:00,79013.9000000000,79084.5000000000,79013.8000000000,79079.7000000000,16.5320000000
1787788620000,2026-08-27 07:57:00+08:00,79079.7000000000,79079.7000000000,79042.6000000000,79064.6000000000,6.5477000000
1787788680000,2026-08-27 07:58:00+08:00,79064.6000000000,79064.6000000000,78972.0000000000,78972.1000000000,50.1104000000
1787788740000,2026-08-27 07:59:00+08:00,78972.1000000000,78985.3000000000,78960.1000000000,78985.2000000000,7.7999000000
1787788800000,2026-08-27 08:00:00+08:00,78985.2000000000,78996.6000000000,78900.1000000000,78920.3000000000,13.4938000000
1787788860000,2026-08-27 08:01:00+08:00,78920.3000000000,78947.2000000000,78890.0000000000,78944.9000000000,15.3280000000
1787788920000,2026-08-27 08:02:00+08:00,78944.9000000000,78963.6000000000,78929.9000000000,78945.8000000000,5.2022000000
1787788980000,2026-08-27 08:03:00+08:00,78945.8000000000,78954.9000000000,78876.6000000000,78922.2000000000,49.7296000000
1787789040000,2026-08-27 08:04:00+08:00,78922.2000000000,78922.2000000000,78801.5000000000,78812.0000000000,24.6927000000
1787789100000,2026-08-27 08:05:00+08:00,78812.0000000000,78888.0000000000,78800.1000000000,78878.5000000000,17.5243000000
1787789160000,2026-08-27 08:06:00+08:00,78878.5000000000,78885.2000000000,78837.7000000000,78872.5000000000,9.2256000000
1787789220000,2026-08-27 08:07:00+08:00,78872.5000000000,78899.2000000000,78832.5000000000,78899.2000000000,8.9051000000
1787789280000,2026-08-27 08:08:00+08:00,78899.2000000000,78955.7000000000,78888.0000000000,78929.9000000000,9.2587000000
1787789340000,2026-08-27 08:09:00+08:00,78929.9000000000,78945.5000000000,78904.6000000000,78934.2000000000,6.8131000000
1787789400000,2026-08-27 08:10:00+08:00,78934.2000000000,78940.4000000000,78850.0000000000,78850.0000000000,5.3876000000
1787789460000,2026-08-27 08:11:00+08:00,78850.0000000000,78850.1000000000,78801.4000000000,78842.8000000000,15.2391000000
1787789520000,2026-08-27 08:12:00+08:00,78842.8000000000,78860.1000000000,78834.5000000000,78835.7000000000,12.4165000000
1787789580000,2026-08-27 08:13:00+08:00,78835.7000000000,78841.5000000000,78772.6000000000,78772.6000000000,11.4241000000
1787789640000,2026-08-27 08:14:00+08:00,78772.6000000000,78817.8000000000,78772.6000000000,78799.9000000000,19.4891000000
1787789700000,2026-08-27 08:15:00+08:00,78799.9000000000,78802.7000000000,78782.2000000000,78797.5000000000,8.4301000000
1787789760000,2026-08-27 08:16:00+08:00,78797.5000000000,78812.5000000000,78789.0000000000,78789.0000000000,11.7499000000
1787789820000,2026-08-27 08:17:00+08:00,78789.0000000000,78806.2000000000,78789.0000000000,78802.8000000000,3.1121000000
1787789880000,2026-08-27 08:18:00+08:00,78802.8000000000,78834.4000000000,78802.8000000000,78834.3000000000,2.2487000000
1787789940000,2026-08-27 08:19:00+08:00,78834.3000000000,78899.9000000000,78834.3000000000,78899.9000000000,5.6443000000
1787790000000,2026-08-27 08:20:00+08:00,78899.9000000000,78900.0000000000,78885.5000000000,78899.1000000000,8.2002000000
1787790060000,2026-08-27 08:21:00+08:00,78899.1000000000,78899.1000000000,78885.2000000000,78899.0000000000,9.4204000000
1787790120000,2026-08-27 08:22:00+08:00,78899.0000000000,78916.5000000000,78893.4000000000,78906.6000000000,15.4314000000
1787790180000,2026-08-27 08:23:00+08:00,78906.6000000000,78906.6000000000,78836.3000000000,78836.3000000000,3.3224000000
1787790240000,2026-08-27 08:24:00+08:00,78836.3000000000,78848.2000000000,78813.0000000000,78813.0000000000,11.9250000000
1787790300000,2026-08-27 08:25:00+08:00,78813.0000000000,78813.0000000000,78795.0000000000,78801.6000000000,3.5593000000
1787790360000,2026-08-27 08:26:00+08:00,78801.6000000000,78804.3000000000,78796.0000000000,78796.0000000000,23.3295000000
1787790420000,2026-08-27 08:27:00+08:00,78796.0000000000,78806.4000000000,78784.4000000000,78802.8000000000,33.3299000000
1787790480000,2026-08-27 08:28:00+08:00,78802.8000000000,78804.7000000000,78793.4000000000,78800.3000000000,3.4292000000
1787790540000,2026-08-27 08:29:00+08:00,78800.3000000000,78877.7000000000,78800.2000000000,78868.3000000000,9.8182000000
1787790600000,2026-08-27 08:30:00+08:00,78868.3000000000,78868.3000000000,78827.5000000000,78833.2000000000,5.5067000000
1787790660000,2026-08-27 08:31:00+08:00,78833.2000000000,78844.1000000000,78817.8000000000,78817.8000000000,1.6829000000
1787790720000,2026-08-27 08:32:00+08:00,78817.8000000000,78843.9000000000,78800.0000000000,78800.1000000000,7.8360000000
1787790780000,2026-08-27 08:33:00+08:00,78800.1000000000,78842.1000000000,78795.6000000000,78839.7000000000,6.4607000000
1787790840000,2026-08-27 08:34:00+08:00,78839.7000000000,78839.7000000000,78803.5000000000,78803.6000000000,7.0640000000
1787790900000,2026-08-27 08:35:00+08:00,78803.6000000000,78828.0000000000,78778.0000000000,78781.2000000000,18.7369000000
1787790960000,2026-08-27 08:36:00+08:00,78781.2000000000,78803.5000000000,78763.3000000000,78763.4000000000,6.3725000000
1787791020000,2026-08-27 08:37:00+08:00,78763.4000000000,78772.5000000000,78750.0000000000,78756.4000000000,7.5224000000
1787791080000,2026-08-27 08:38:00+08:00,78756.4000000000,78795.8000000000,78756.4000000000,78767.9000000000,7.7875000000
1787791140000,2026-08-27 08:39:00+08:00,78767.9000000000,78800.0000000000,78767.9000000000,78793.0000000000,3.9236000000
1787791200000,2026-08-27 08:40:00+08:00,78793.0000000000,78793.0000000000,78770.0000000000,78770.4000000000,3.4039000000
1787791260000,2026-08-27 08:41:00+08:00,78770.4000000000,78781.4000000000,78750.0000000000,78750.0000000000,14.9551000000
1787791320000,2026-08-27 08:42:00+08:00,78750.0000000000,78759.4000000000,78746.9000000000,78756.2000000000,3.3077000000
1787791380000,2026-08-27 08:43:00+08:00,78756.2000000000,78859.1000000000,78753.2000000000,78851.4000000000,24.7144000000
1787791440000,2026-08-27 08:44:00+08:00,78851.4000000000,78873.5000000000,78819.8000000000,78844.6000000000,20.0734000000
1787791500000,2026-08-27 08:45:00+08:00,78844.6000000000,78854.3000000000,78783.9000000000,78792.3000000000,7.7124000000
1787791560000,2026-08-27 08:46:00+08:00,78792.3000000000,78792.9000000000,78758.8000000000,78762.0000000000,8.1409000000
1787791620000,2026-08-27 08:47:00+08:00,78762.0000000000,78778.6000000000,78738.0000000000,78738.0000000000,6.6764000000
1787791680000,2026-08-27 08:48:00+08:00,78738.0000000000,78751.6000000000,78721.5000000000,78751.5000000000,9.4023000000
1787791740000,2026-08-27 08:49:00+08:00,78751.5000000000,78760.2000000000,78707.8000000000,78757.0000000000,32.0059000000
1787791800000,2026-08-27 08:50:00+08:00,78757.0000000000,78795.1000000000,78757.0000000000,78790.6000000000,6.0787000000
1787791860000,2026-08-27 08:51:00+08:00,78790.6000000000,78811.0000000000,78729.4000000000,78729.5000000000,29.7803000000
1787791920000,2026-08-27 08:52:00+08:00,78729.5000000000,78729.5000000000,78680.5000000000,78705.4000000000,19.1127000000
1787791980000,2026-08-27 08:53:00+08:00,78705.4000000000,78710.0000000000,78681.4000000000,78690.9000000000,4.0824000000
1787792040000,2026-08-27 08:54:00+08:00,78690.9000000000,78698.0000000000,78680.6000000000,78680.6000000000,5.7772000000
1787792100000,2026-08-27 08:55:00+08:00,78680.6000000000,78711.8000000000,78678.0000000000,78678.0000000000,6.0027000000
1787792160000,2026-08-27 08:56:00+08:00,78678.0000000000,78678.0000000000,78654.0000000000,78666.6000000000,10.8043000000
1787792220000,2026-08-27 08:57:00+08:00,78666.6000000000,78707.1000000000,78666.6000000000,78675.2000000000,17.3330000000
1787792280000,2026-08-27 08:58:00+08:00,78675.2000000000,78675.2000000000,78652.3000000000,78672.5000000000,15.5455000000
1787792340000,2026-08-27 08:59:00+08:00,78672.5000000000,78682.2000000000,78648.3000000000,78648.3000000000,30.2417000000
1787792400000,2026-08-27 09:00:00+08:00,78648.3000000000,78678.1000000000,78623.8000000000,78652.4000000000,15.6576000000
1787792460000,2026-08-27 09:01:00+08:00,78652.4000000000,78707.8000000000,78646.2000000000,78707.0000000000,6.0863000000
1787792520000,2026-08-27 09:02:00+08:00,78707.0000000000,78710.0000000000,78684.3000000000,78709.9000000000,7.7814000000
1787792580000,2026-08-27 09:03:00+08:00,78709.9000000000,78710.0000000000,78623.7000000000,78681.6000000000,36.0616000000
1787792640000,2026-08-27 09:04:00+08:00,78681.6000000000,78709.0000000000,78681.5000000000,78699.9000000000,12.9607000000
1787792700000,2026-08-27 09:05:00+08:00,78699.9000000000,78726.7000000000,78672.7000000000,78684.5000000000,22.0475000000
1787792760000,2026-08-27 09:06:00+08:00,78684.5000000000,78735.0000000000,78677.4000000000,78723.2000000000,5.2027000000
1787792820000,2026-08-27 09:07:00+08:00,78723.2000000000,78740.0000000000,78705.5000000000,78705.7000000000,7.5486000000
1787792880000,2026-08-27 09:08:00+08:00,78705.7000000000,78716.8000000000,78650.0000000000,78659.7000000000,6.4670000000
1787792940000,2026-08-27 09:09:00+08:00,78659.7000000000,78707.1000000000,78659.6000000000,78695.5000000000,4.4275000000
1787793000000,2026-08-27 09:10:00+08:00,78695.5000000000,78725.3000000000,78683.7000000000,78695.7000000000,19.0292000000
1787793060000,2026-08-27 09:11:00+08:00,78695.7000000000,78727.2000000000,78685.0000000000,78698.9000000000,17.4013000000
1787793120000,2026-08-27 09:12:00+08:00,78698.9000000000,78704.9000000000,78684.8000000000,78684.9000000000,4.9551000000
1787793180000,2026-08-27 09:13:00+08:00,78684.9000000000,78693.0000000000,78650.0000000000,78650.1000000000,5.4248000000
1787793240000,2026-08-27 09:14:00+08:00,78650.1000000000,78655.7000000000,78583.4000000000,78620.6000000000,57.3744000000
1787793300000,2026-08-27 09:15:00+08:00,78620.6000000000,78620.6000000000,78580.0000000000,78611.0000000000,13.4299000000
1787793360000,2026-08-27 09:16:00+08:00,78611.0000000000,78620.2000000000,78583.1000000000,78597.0000000000,10.5484000000
1787793420000,2026-08-27 09:17:00+08:00,78597.0000000000,78616.2000000000,78512.7000000000,78562.9000000000,32.5473000000
1787793480000,2026-08-27 09:18:00+08:00,78562.9000000000,78632.3000000000,78560.6000000000,78632.3000000000,10.2644000000
1787793540000,2026-08-27 09:19:00+08:00,78632.3000000000,78654.4000000000,78619.6000000000,78628.4000000000,16.5618000000
1787793600000,2026-08-27 09:20:00+08:00,78628.4000000000,78675.7000000000,78628.3000000000,78658.7000000000,30.6397000000
1787793660000,2026-08-27 09:21:00+08:00,78658.7000000000,78711.4000000000,78658.7000000000,78711.4000000000,3.7582000000
1787793720000,2026-08-27 09:22:00+08:00,78711.4000000000,78711.4000000000,78680.0000000000,78681.3000000000,6.2570000000
1787793780000,2026-08-27 09:23:00+08:00,78681.3000000000,78730.0000000000,78681.3000000000,78728.4000000000,6.4934000000
1787793840000,2026-08-27 09:24:00+08:00,78728.4000000000,78760.9000000000,78728.4000000000,78748.8000000000,8.4715000000
1787793900000,2026-08-27 09:25:00+08:00,78748.8000000000,78789.0000000000,78740.3000000000,78789.0000000000,32.0792000000
1787793960000,2026-08-27 09:26:00+08:00,78789.0000000000,78809.9000000000,78783.1000000000,78803.1000000000,13.0834000000
1787794020000,2026-08-27 09:27:00+08:00,78803.1000000000,78850.0000000000,78794.1000000000,78850.0000000000,8.6656000000
1787794080000,2026-08-27 09:28:00+08:00,78850.0000000000,78928.5000000000,78850.0000000000,78884.4000000000,22.0371000000
1787794140000,2026-08-27 09:29:00+08:00,78884.4000000000,78900.0000000000,78857.7000000000,78894.2000000000,13.1514000000
1787794200000,2026-08-27 09:30:00+08:00,78894.2000000000,78937.1000000000,78894.2000000000,78896.1000000000,20.5262000000
1787794260000,2026-08-27 09:31:00+08:00,78896.1000000000,78909.2000000000,78771.5000000000,78785.4000000000,60.6669000000
1787794320000,2026-08-27 09:32:00+08:00,78785.4000000000,78815.8000000000,78740.0000000000,78782.2000000000,24.4116000000
1787794380000,2026-08-27 09:33:00+08:00,78782.2000000000,78835.8000000000,78775.4000000000,78818.8000000000,5.7122000000
1787794440000,2026-08-27 09:34:00+08:00,78818.8000000000,78841.0000000000,78786.6000000000,78830.7000000000,2.8336000000
1787794500000,2026-08-27 09:35:00+08:00,78830.7000000000,78844.5000000000,78740.1000000000,78768.6000000000,11.6337000000
1787794560000,2026-08-27 09:36:00+08:00,78768.6000000000,78789.4000000000,78761.9000000000,78782.0000000000,3.2836000000
1787794620000,2026-08-27 09:37:00+08:00,78782.0000000000,78822.1000000000,78771.0000000000,78821.2000000000,5.0546000000
1787794680000,2026-08-27 09:38:00+08:00,78821.2000000000,78880.0000000000,78800.1000000000,78826.1000000000,29.6572000000
1787794740000,2026-08-27 09:39:00+08:00,78826.1000000000,78830.7000000000,78791.5000000000,78791.5000000000,24.8922000000
1787794800000,2026-08-27 09:40:00+08:00,78791.5000000000,78791.5000000000,78770.0000000000,78771.0000000000,10.2004000000
1787794860000,2026-08-27 09:41:00+08:00,78771.0000000000,78776.7000000000,78740.0000000000,78740.1000000000,6.9947000000
1787794920000,2026-08-27 09:42:00+08:00,78740.1000000000,78753.1000000000,78684.8000000000,78697.1000000000,33.4431000000
1787794980000,2026-08-27 09:43:00+08:00,78697.1000000000,78735.8000000000,78695.0000000000,78720.6000000000,13.2705000000
1787795040000,2026-08-27 09:44:00+08:00,78720.6000000000,78720.6000000000,78672.1000000000,78672.2000000000,5.7524000000
1787795100000,2026-08-27 09:45:00+08:00,78672.2000000000,78719.8000000000,78651.8000000000,78708.1000000000,38.6931000000
1787795160000,2026-08-27 09:46:00+08:00,78708.1000000000,78745.6000000000,78706.0000000000,78745.6000000000,3.0645000000
1787795220000,2026-08-27 09:47:00+08:00,78745.6000000000,78841.2000000000,78745.5000000000,78841.1000000000,26.2441000000
1787795280000,2026-08-27 09:48:00+08:00,78841.1000000000,78873.4000000000,78841.1000000000,78867.7000000000,34.7274000000
1787795340000,2026-08-27 09:49:00+08:00,78867.7000000000,78923.2000000000,78867.0000000000,78916.4000000000,20.4294000000
1787795400000,2026-08-27 09:50:00+08:00,78916.4000000000,78968.6000000000,78902.5000000000,78959.0000000000,20.0089000000
1787795460000,2026-08-27 09:51:00+08:00,78959.0000000000,78987.2000000000,78936.6000000000,78957.1000000000,25.0704000000
1787795520000,2026-08-27 09:52:00+08:00,78957.1000000000,78977.0000000000,78944.6000000000,78945.9000000000,10.7919000000
1787795580000,2026-08-27 09:53:00+08:00,78945.9000000000,78961.0000000000,78901.3000000000,78909.0000000000,45.2601000000
1787795640000,2026-08-27 09:54:00+08:00,78909.0000000000,78909.1000000000,78866.0000000000,78889.1000000000,12.5374000000
1787795700000,2026-08-27 09:55:00+08:00,78889.1000000000,78950.6000000000,78889.1000000000,78950.6000000000,7.6990000000
1787795760000,2026-08-27 09:56:00+08:00,78950.6000000000,78959.5000000000,78920.4000000000,78920.4000000000,14.7828000000
1787795820000,2026-08-27 09:57:00+08:00,78920.4000000000,78926.0000000000,78910.2000000000,78910.3000000000,7.2802000000
1787795880000,2026-08-27 09:58:00+08:00,78910.3000000000,78910.3000000000,78863.1000000000,78864.0000000000,46.3614000000
1787795940000,2026-08-27 09:59:00+08:00,78864.0000000000,78884.9000000000,78843.0000000000,78858.7000000000,8.8022000000
1787796000000,2026-08-27 10:00:00+08:00,78858.7000000000,78934.2000000000,78843.8000000000,78916.5000000000,27.3798000000
1787796060000,2026-08-27 10:01:00+08:00,78916.5000000000,78943.6000000000,78880.2000000000,78893.9000000000,7.9299000000
1787796120000,2026-08-27 10:02:00+08:00,78893.9000000000,78909.3000000000,78871.3000000000,78871.4000000000,4.9034000000
1787796180000,2026-08-27 10:03:00+08:00,78871.4000000000,78901.7000000000,78871.4000000000,78879.9000000000,1.3853000000
1787796240000,2026-08-27 10:04:00+08:00,78879.9000000000,78900.7000000000,78870.0000000000,78895.2000000000,8.1919000000
1787796300000,2026-08-27 10:05:00+08:00,78895.2000000000,78903.9000000000,78870.1000000000,78885.9000000000,8.5317000000
1787796360000,2026-08-27 10:06:00+08:00,78885.9000000000,78885.9000000000,78870.0000000000,78872.4000000000,7.4912000000
1787796420000,2026-08-27 10:07:00+08:00,78872.4000000000,78896.9000000000,78870.0000000000,78885.9000000000,7.7640000000
1787796480000,2026-08-27 10:08:00+08:00,78885.9000000000,78901.1000000000,78870.9000000000,78894.0000000000,1.5385000000
1787796540000,2026-08-27 10:09:00+08:00,78894.0000000000,78903.4000000000,78881.1000000000,78902.1000000000,3.1213000000
1787796600000,2026-08-27 10:10:00+08:00,78902.1000000000,78908.8000000000,78896.4000000000,78903.3000000000,2.7720000000
1787796660000,2026-08-27 10:11:00+08:00,78903.3000000000,78903.4000000000,78830.1000000000,78834.2000000000,63.7314000000
1787796720000,2026-08-27 10:12:00+08:00,78834.2000000000,78865.0000000000,78814.8000000000,78844.7000000000,15.9984000000
1787796780000,2026-08-27 10:13:00+08:00,78844.7000000000,78848.2000000000,78817.8000000000,78819.9000000000,4.4328000000
1787796840000,2026-08-27 10:14:00+08:00,78819.9000000000,78861.6000000000,78810.1000000000,78836.4000000000,10.2461000000
1787796900000,2026-08-27 10:15:00+08:00,78836.4000000000,78836.4000000000,78815.9000000000,78818.3000000000,3.0276000000
1787796960000,2026-08-27 10:16:00+08:00,78818.3000000000,78827.1000000000,78796.9000000000,78803.7000000000,6.9651000000
1787797020000,2026-08-27 10:17:00+08:00,78803.7000000000,78803.7000000000,78780.1000000000,78793.8000000000,4.0960000000
1787797080000,2026-08-27 10:18:00+08:00,78793.8000000000,78793.8000000000,78764.7000000000,78776.7000000000,6.3485000000
1787797140000,2026-08-27 10:19:00+08:00,78776.7000000000,78811.2000000000,78776.7000000000,78791.6000000000,3.6639000000
1787797200000,2026-08-27 10:20:00+08:00,78791.6000000000,78811.0000000000,78781.0000000000,78788.8000000000,4.9267000000
1787797260000,2026-08-27 10:21:00+08:00,78788.8000000000,78801.2000000000,78780.5000000000,78793.6000000000,1.8216000000
1787797320000,2026-08-27 10:22:00+08:00,78793.6000000000,78805.6000000000,78787.5000000000,78799.5000000000,7.4036000000
1787797380000,2026-08-27 10:23:00+08:00,78799.5000000000,78799.6000000000,78736.0000000000,78748.2000000000,10.3835000000
1787797440000,2026-08-27 10:24:00+08:00,78748.2000000000,78748.2000000000,78702.3000000000,78728.9000000000,13.0108000000
1787797500000,2026-08-27 10:25:00+08:00,78728.9000000000,78737.6000000000,78700.0000000000,78700.1000000000,5.8611000000
1787797560000,2026-08-27 10:26:00+08:00,78700.1000000000,78727.7000000000,78680.0000000000,78719.8000000000,10.8155000000
1787797620000,2026-08-27 10:27:00+08:00,78719.8000000000,78726.6000000000,78710.4000000000,78710.4000000000,7.0947000000
1787797680000,2026-08-27 10:28:00+08:00,78710.4000000000,78721.2000000000,78704.0000000000,78713.5000000000,2.4913000000
1787797740000,2026-08-27 10:29:00+08:00,78713.5000000000,78716.8000000000,78704.4000000000,78716.8000000000,12.0754000000
1787797800000,2026-08-27 10:30:00+08:00,78716.8000000000,78720.0000000000,78710.4000000000,78720.0000000000,9.7937000000
1787797860000,2026-08-27 10:31:00+08:00,78720.0000000000,78725.7000000000,78719.9000000000,78725.7000000000,5.7222000000
1787797920000,2026-08-27 10:32:00+08:00,78725.7000000000,78743.9000000000,78720.0000000000,78743.9000000000,1.9743000000
1787797980000,2026-08-27 10:33:00+08:00,78743.9000000000,78753.2000000000,78731.4000000000,78752.2000000000,5.1362000000
1787798040000,2026-08-27 10:34:00+08:00,78752.2000000000,78752.2000000000,78743.9000000000,78747.0000000000,4.3072000000
1787798100000,2026-08-27 10:35:00+08:00,78747.0000000000,78747.0000000000,78710.4000000000,78725.8000000000,8.4816000000
1787798160000,2026-08-27 10:36:00+08:00,78725.8000000000,78759.6000000000,78725.8000000000,78759.6000000000,8.2718000000
1787798220000,2026-08-27 10:37:00+08:00,78759.6000000000,78764.1000000000,78710.4000000000,78710.5000000000,9.8942000000
1787798280000,2026-08-27 10:38:00+08:00,78710.5000000000,78732.0000000000,78710.4000000000,78731.9000000000,10.8849000000
1787798340000,2026-08-27 10:39:00+08:00,78731.9000000000,78731.9000000000,78700.1000000000,78701.9000000000,14.4253000000
1787798400000,2026-08-27 10:40:00+08:00,78701.9000000000,78705.5000000000,78665.5000000000,78680.1000000000,7.8651000000
1787798460000,2026-08-27 10:41:00+08:00,78680.1000000000,78695.1000000000,78680.1000000000,78693.5000000000,7.1806000000
1787798520000,2026-08-27 10:42:00+08:00,78693.5000000000,78705.3000000000,78689.1000000000,78705.3000000000,13.7375000000
1787798580000,2026-08-27 10:43:00+08:00,78705.3000000000,78705.9000000000,78705.2000000000,78705.7000000000,5.6904000000
1787798640000,2026-08-27 10:44:00+08:00,78705.7000000000,78705.7000000000,78689.9000000000,78698.9000000000,8.2252000000
1787798700000,2026-08-27 10:45:00+08:00,78698.9000000000,78713.4000000000,78694.7000000000,78705.8000000000,1.9089000000
1787798760000,2026-08-27 10:46:00+08:00,78705.8000000000,78719.9000000000,78700.1000000000,78713.9000000000,2.5449000000
1787798820000,2026-08-27 10:47:00+08:00,78713.9000000000,78714.0000000000,78703.5000000000,78712.3000000000,1.8345000000
1787798880000,2026-08-27 10:48:00+08:00,78712.3000000000,78712.3000000000,78680.7000000000,78680.7000000000,2.3306000000
1787798940000,2026-08-27 10:49:00+08:00,78680.7000000000,78712.7000000000,78672.9000000000,78712.7000000000,7.1271000000
1787799000000,2026-08-27 10:50:00+08:00,78712.7000000000,78726.0000000000,78691.6000000000,78726.0000000000,1.4258000000
1787799060000,2026-08-27 10:51:00+08:00,78726.0000000000,78752.8000000000,78726.0000000000,78752.8000000000,13.4476000000
1787799120000,2026-08-27 10:52:00+08:00,78752.8000000000,78754.8000000000,78716.7000000000,78730.9000000000,6.4954000000
1787799180000,2026-08-27 10:53:00+08:00,78730.9000000000,78733.7000000000,78707.1000000000,78711.9000000000,1.3695000000
1787799240000,2026-08-27 10:54:00+08:00,78711.9000000000,78725.9000000000,78711.8000000000,78713.0000000000,2.3732000000
1787799300000,2026-08-27 10:55:00+08:00,78713.0000000000,78719.0000000000,78700.1000000000,78700.1000000000,1.4370000000
1787799360000,2026-08-27 10:56:00+08:00,78700.1000000000,78700.2000000000,78690.1000000000,78695.8000000000,2.8835000000
1787799420000,2026-08-27 10:57:00+08:00,78695.8000000000,78697.1000000000,78675.9000000000,78675.9000000000,2.2325000000
1787799480000,2026-08-27 10:58:00+08:00,78675.9000000000,78696.5000000000,78674.0000000000,78683.9000000000,2.7535000000
1787799540000,2026-08-27 10:59:00+08:00,78683.9000000000,78692.6000000000,78683.9000000000,78692.5000000000,1.7193000000
1787799600000,2026-08-27 11:00:00+08:00,78692.5000000000,78693.9000000000,78653.1000000000,78675.3000000000,10.5244000000
1787799660000,2026-08-27 11:01:00+08:00,78675.3000000000,78697.5000000000,78661.0000000000,78697.5000000000,4.0128000000
1787799720000,2026-08-27 11:02:00+08:00,78697.5000000000,78697.5000000000,78683.9000000000,78689.2000000000,7.1066000000
1787799780000,2026-08-27 11:03:00+08:00,78689.2000000000,78689.3000000000,78680.7000000000,78684.2000000000,6.1479000000
1787799840000,2026-08-27 11:04:00+08:00,78684.2000000000,78684.2000000000,78684.1000000000,78684.2000000000,0.4511000000
1787799900000,2026-08-27 11:05:00+08:00,78684.2000000000,78684.4000000000,78684.1000000000,78684.4000000000,3.1516000000
1787799960000,2026-08-27 11:06:00+08:00,78684.4000000000,78747.6000000000,78684.4000000000,78743.0000000000,9.9535000000
1787800020000,2026-08-27 11:07:00+08:00,78743.0000000000,78749.4000000000,78737.2000000000,78737.3000000000,2.5191000000
1787800080000,2026-08-27 11:08:00+08:00,78737.3000000000,78737.3000000000,78690.5000000000,78708.2000000000,2.5110000000
1787800140000,2026-08-27 11:09:00+08:00,78708.2000000000,78724.1000000000,78676.8000000000,78682.8000000000,2.7253000000
1787800200000,2026-08-27 11:10:00+08:00,78682.8000000000,78708.3000000000,78682.8000000000,78708.1000000000,2.0986000000
1787800260000,2026-08-27 11:11:00+08:00,78708.1000000000,78708.1000000000,78698.6000000000,78700.8000000000,0.6348000000
1787800320000,2026-08-27 11:12:00+08:00,78700.8000000000,78700.8000000000,78667.3000000000,78667.3000000000,1.2943000000
1787800380000,2026-08-27 11:13:00+08:00,78667.3000000000,78667.4000000000,78622.0000000000,78642.7000000000,21.2699000000
1787800440000,2026-08-27 11:14:00+08:00,78642.7000000000,78645.8000000000,78632.7000000000,78634.3000000000,6.2253000000
1787800500000,2026-08-27 11:15:00+08:00,78634.3000000000,78651.0000000000,78613.1000000000,78621.1000000000,13.9117000000
1787800560000,2026-08-27 11:16:00+08:00,78621.1000000000,78623.9000000000,78600.0000000000,78600.0000000000,25.7582000000
1787800620000,2026-08-27 11:17:00+08:00,78600.0000000000,78621.0000000000,78600.0000000000,78603.1000000000,9.5870000000
1787800680000,2026-08-27 11:18:00+08:00,78603.1000000000,78664.9000000000,78600.0000000000,78659.3000000000,6.8235000000
1787800740000,2026-08-27 11:19:00+08:00,78659.3000000000,78718.4000000000,78659.3000000000,78718.4000000000,5.6402000000
1787800800000,2026-08-27 11:20:00+08:00,78718.4000000000,78750.9000000000,78690.8000000000,78690.8000000000,24.1203000000
1787800860000,2026-08-27 11:21:00+08:00,78690.8000000000,78715.6000000000,78680.9000000000,78715.5000000000,6.7973000000
1787800920000,2026-08-27 11:22:00+08:00,78715.5000000000,78849.4000000000,78715.5000000000,78831.7000000000,40.1430000000
1787800980000,2026-08-27 11:23:00+08:00,78831.7000000000,78847.1000000000,78808.8000000000,78847.1000000000,20.5618000000
1787801040000,2026-08-27 11:24:00+08:00,78847.1000000000,78945.0000000000,78847.1000000000,78904.5000000000,40.2544000000
1787801100000,2026-08-27 11:25:00+08:00,78904.5000000000,78904.5000000000,78841.2000000000,78841.3000000000,8.8961000000
1787801160000,2026-08-27 11:26:00+08:00,78841.3000000000,78863.9000000000,78838.1000000000,78849.9000000000,5.5162000000
1787801220000,2026-08-27 11:27:00+08:00,78849.9000000000,78894.0000000000,78849.8000000000,78893.9000000000,4.6304000000
1787801280000,2026-08-27 11:28:00+08:00,78893.9000000000,78900.0000000000,78865.0000000000,78877.2000000000,8.3936000000
1787801340000,2026-08-27 11:29:00+08:00,78877.2000000000,78879.3000000000,78849.9000000000,78855.3000000000,14.2322000000
1787801400000,2026-08-27 11:30:00+08:00,78855.3000000000,78860.9000000000,78829.1000000000,78829.1000000000,4.3982000000
1787801460000,2026-08-27 11:31:00+08:00,78829.1000000000,78831.8000000000,78810.2000000000,78810.2000000000,5.2723000000
1787801520000,2026-08-27 11:32:00+08:00,78810.2000000000,78821.2000000000,78796.0000000000,78809.1000000000,6.0048000000
1787801580000,2026-08-27 11:33:00+08:00,78809.1000000000,78857.4000000000,78809.1000000000,78825.0000000000,5.7550000000
1787801640000,2026-08-27 11:34:00+08:00,78825.0000000000,78863.6000000000,78819.5000000000,78819.6000000000,3.4408000000
1787801700000,2026-08-27 11:35:00+08:00,78819.6000000000,78830.0000000000,78806.8000000000,78820.1000000000,5.1660000000
1787801760000,2026-08-27 11:36:00+08:00,78820.1000000000,78833.0000000000,78809.5000000000,78819.8000000000,6.1152000000
1787801820000,2026-08-27 11:37:00+08:00,78819.8000000000,78854.7000000000,78819.3000000000,78838.5000000000,6.0920000000
1787801880000,2026-08-27 11:38:00+08:00,78838.5000000000,78838.5000000000,78808.3000000000,78810.2000000000,2.2553000000
1787801940000,2026-08-27 11:39:00+08:00,78810.2000000000,78818.2000000000,78805.1000000000,78814.9000000000,2.3736000000
1787802000000,2026-08-27 11:40:00+08:00,78814.9000000000,78819.8000000000,78808.8000000000,78809.4000000000,1.5769000000
1787802060000,2026-08-27 11:41:00+08:00,78809.4000000000,78810.0000000000,78790.0000000000,78790.0000000000,1.6232000000
1787802120000,2026-08-27 11:42:00+08:00,78790.0000000000,78862.2000000000,78790.0000000000,78859.3000000000,23.1111000000
1787802180000,2026-08-27 11:43:00+08:00,78859.3000000000,78887.4000000000,78834.0000000000,78872.7000000000,13.9736000000
1787802240000,2026-08-27 11:44:00+08:00,78872.7000000000,78872.7000000000,78832.3000000000,78832.4000000000,2.4569000000
1787802300000,2026-08-27 11:45:00+08:00,78832.4000000000,78887.1000000000,78819.6000000000,78880.5000000000,3.6265000000
1787802360000,2026-08-27 11:46:00+08:00,78880.5000000000,78887.6000000000,78864.6000000000,78866.3000000000,5.0380000000
1787802420000,2026-08-27 11:47:00+08:00,78866.3000000000,78874.0000000000,78834.3000000000,78834.3000000000,4.4786000000
1787802480000,2026-08-27 11:48:00+08:00,78834.3000000000,78834.4000000000,78796.7000000000,78805.9000000000,3.0875000000
1787802540000,2026-08-27 11:49:00+08:00,78805.9000000000,78809.2000000000,78802.4000000000,78802.4000000000,1.4846000000
1787802600000,2026-08-27 11:50:00+08:00,78802.4000000000,78810.0000000000,78797.7000000000,78799.9000000000,2.3671000000
1787802660000,2026-08-27 11:51:00+08:00,78799.9000000000,78799.9000000000,78770.1000000000,78790.4000000000,44.5536000000
1787802720000,2026-08-27 11:52:00+08:00,78790.4000000000,78790.8000000000,78745.3000000000,78745.3000000000,30.1346000000
1787802780000,2026-08-27 11:53:00+08:00,78745.3000000000,78759.9000000000,78731.7000000000,78756.6000000000,6.5656000000
1787802840000,2026-08-27 11:54:00+08:00,78756.6000000000,78791.9000000000,78752.2000000000,78791.9000000000,2.8102000000
1787802900000,2026-08-27 11:55:00+08:00,78791.9000000000,78791.9000000000,78759.7000000000,78762.1000000000,4.7699000000
1787802960000,2026-08-27 11:56:00+08:00,78762.1000000000,78778.9000000000,78762.1000000000,78778.9000000000,2.4169000000
1787803020000,2026-08-27 11:57:00+08:00,78778.9000000000,78790.8000000000,78774.5000000000,78774.5000000000,7.3981000000
1787803080000,2026-08-27 11:58:00+08:00,78774.5000000000,78796.0000000000,78769.3000000000,78785.2000000000,3.3215000000
1787803140000,2026-08-27 11:59:00+08:00,78785.2000000000,78790.3000000000,78785.1000000000,78790.3000000000,1.2138000000
1787803200000,2026-08-27 12:00:00+08:00,78790.3000000000,78817.7000000000,78790.3000000000,78810.4000000000,7.8422000000
1787803260000,2026-08-27 12:01:00+08:00,78810.4000000000,78810.4000000000,78803.4000000000,78810.1000000000,3.1181000000
1787803320000,2026-08-27 12:02:00+08:00,78810.1000000000,78810.1000000000,78785.2000000000,78795.5000000000,6.9684000000
1787803380000,2026-08-27 12:03:00+08:00,78795.5000000000,78845.7000000000,78795.5000000000,78845.7000000000,3.5900000000
1787803440000,2026-08-27 12:04:00+08:00,78845.7000000000,78850.6000000000,78807.6000000000,78815.4000000000,3.9614000000
1787803500000,2026-08-27 12:05:00+08:00,78815.4000000000,78829.3000000000,78778.6000000000,78778.6000000000,9.2892000000
1787803560000,2026-08-27 12:06:00+08:00,78778.6000000000,78786.7000000000,78778.5000000000,78786.6000000000,2.3774000000
1787803620000,2026-08-27 12:07:00+08:00,78786.6000000000,78786.7000000000,78769.2000000000,78772.9000000000,1.5994000000
1787803680000,2026-08-27 12:08:00+08:00,78772.9000000000,78773.0000000000,78752.7000000000,78759.5000000000,4.4555000000
1787803740000,2026-08-27 12:09:00+08:00,78759.5000000000,78850.7000000000,78759.4000000000,78842.3000000000,5.4835000000
1787803800000,2026-08-27 12:10:00+08:00,78842.3000000000,78842.3000000000,78804.3000000000,78808.9000000000,2.0317000000
1787803860000,2026-08-27 12:11:00+08:00,78808.9000000000,78817.8000000000,78805.9000000000,78817.8000000000,1.1183000000
1787803920000,2026-08-27 12:12:00+08:00,78817.8000000000,78835.7000000000,78812.2000000000,78812.4000000000,1.8335000000
1787803980000,2026-08-27 12:13:00+08:00,78812.4000000000,78828.5000000000,78812.3000000000,78827.3000000000,1.3162000000
1787804040000,2026-08-27 12:14:00+08:00,78827.3000000000,78827.3000000000,78818.8000000000,78821.4000000000,0.6111000000
1787804100000,2026-08-27 12:15:00+08:00,78821.4000000000,78861.6000000000,78821.3000000000,78861.6000000000,4.8040000000
1787804160000,2026-08-27 12:16:00+08:00,78861.6000000000,78865.0000000000,78853.6000000000,78861.5000000000,7.4730000000
1787804220000,2026-08-27 12:17:00+08:00,78861.5000000000,78861.5000000000,78824.8000000000,78824.9000000000,4.1804000000
1787804280000,2026-08-27 12:18:00+08:00,78824.9000000000,78847.3000000000,78824.9000000000,78847.2000000000,3.2908000000
1787804340000,2026-08-27 12:19:00+08:00,78847.2000000000,78847.4000000000,78835.2000000000,78835.2000000000,2.5464000000
1787804400000,2026-08-27 12:20:00+08:00,78835.2000000000,78835.2000000000,78812.3000000000,78828.3000000000,7.5709000000
1787804460000,2026-08-27 12:21:00+08:00,78828.3000000000,78831.3000000000,78787.5000000000,78789.9000000000,4.6243000000
1787804520000,2026-08-27 12:22:00+08:00,78789.9000000000,78817.2000000000,78781.9000000000,78806.7000000000,2.9116000000
1787804580000,2026-08-27 12:23:00+08:00,78806.7000000000,78817.8000000000,78790.2000000000,78809.6000000000,1.5827000000
1787804640000,2026-08-27 12:24:00+08:00,78809.6000000000,78813.1000000000,78809.3000000000,78809.3000000000,2.6437000000
1787804700000,2026-08-27 12:25:00+08:00,78809.3000000000,78809.4000000000,78782.5000000000,78787.8000000000,4.2663000000
1787804760000,2026-08-27 12:26:00+08:00,78787.8000000000,78787.8000000000,78782.3000000000,78782.3000000000,1.9365000000
1787804820000,2026-08-27 12:27:00+08:00,78782.3000000000,78782.4000000000,78776.5000000000,78779.2000000000,3.0391000000
1787804880000,2026-08-27 12:28:00+08:00,78779.2000000000,78779.2000000000,78770.2000000000,78770.3000000000,2.6927000000
1787804940000,2026-08-27 12:29:00+08:00,78770.3000000000,78770.3000000000,78741.4000000000,78741.4000000000,4.8991000000
1787805000000,2026-08-27 12:30:00+08:00,78741.4000000000,78741.4000000000,78698.4000000000,78698.4000000000,13.8302000000
1787805060000,2026-08-27 12:31:00+08:00,78698.4000000000,78700.0000000000,78698.4000000000,78700.0000000000,3.0110000000
1787805120000,2026-08-27 12:32:00+08:00,78700.0000000000,78700.0000000000,78699.9000000000,78699.9000000000,2.4629000000
1787805180000,2026-08-27 12:33:00+08:00,78699.9000000000,78700.0000000000,78698.5000000000,78698.6000000000,3.7493000000
1787805240000,2026-08-27 12:34:00+08:00,78698.6000000000,78698.6000000000,78663.5000000000,78671.0000000000,5.9805000000
1787805300000,2026-08-27 12:35:00+08:00,78671.0000000000,78671.0000000000,78660.7000000000,78660.8000000000,5.7575000000
1787805360000,2026-08-27 12:36:00+08:00,78660.8000000000,78718.2000000000,78651.5000000000,78651.6000000000,49.9467000000
1787805420000,2026-08-27 12:37:00+08:00,78651.6000000000,78687.8000000000,78651.5000000000,78687.7000000000,12.9505000000
1787805480000,2026-08-27 12:38:00+08:00,78687.7000000000,78699.9000000000,78667.8000000000,78699.9000000000,6.1702000000
1787805540000,2026-08-27 12:39:00+08:00,78699.9000000000,78722.0000000000,78699.8000000000,78714.8000000000,3.5429000000
1787805600000,2026-08-27 12:40:00+08:00,78714.8000000000,78719.3000000000,78706.3000000000,78706.3000000000,1.9691000000
1787805660000,2026-08-27 12:41:00+08:00,78706.3000000000,78720.0000000000,78704.4000000000,78719.9000000000,3.5895000000
1787805720000,2026-08-27 12:42:00+08:00,78719.9000000000,78735.1000000000,78719.9000000000,78735.1000000000,5.7990000000
1787805780000,2026-08-27 12:43:00+08:00,78735.1000000000,78778.7000000000,78735.0000000000,78778.7000000000,4.8060000000
1787805840000,2026-08-27 12:44:00+08:00,78778.7000000000,78779.1000000000,78771.6000000000,78774.0000000000,4.5405000000
1787805900000,2026-08-27 12:45:00+08:00,78774.0000000000,78784.3000000000,78737.6000000000,78743.9000000000,6.0223000000
1787805960000,2026-08-27 12:46:00+08:00,78743.9000000000,78763.8000000000,78743.9000000000,78748.9000000000,2.5308000000
1787806020000,2026-08-27 12:47:00+08:00,78748.9000000000,78748.9000000000,78692.3000000000,78706.1000000000,8.7075000000
1787806080000,2026-08-27 12:48:00+08:00,78706.1000000000,78706.4000000000,78688.4000000000,78688.4000000000,2.0301000000
1787806140000,2026-08-27 12:49:00+08:00,78688.4000000000,78702.7000000000,78688.4000000000,78702.6000000000,2.9595000000
1787806200000,2026-08-27 12:50:00+08:00,78702.6000000000,78712.6000000000,78680.0000000000,78680.0000000000,3.5936000000
1787806260000,2026-08-27 12:51:00+08:00,78680.0000000000,78680.0000000000,78668.2000000000,78668.2000000000,6.4980000000
1787806320000,2026-08-27 12:52:00+08:00,78668.2000000000,78689.3000000000,78668.2000000000,78689.3000000000,0.9734000000
1787806380000,2026-08-27 12:53:00+08:00,78689.3000000000,78695.3000000000,78671.9000000000,78689.8000000000,5.5679000000
1787806440000,2026-08-27 12:54:00+08:00,78689.8000000000,78713.5000000000,78689.8000000000,78713.5000000000,6.0791000000
1787806500000,2026-08-27 12:55:00+08:00,78713.5000000000,78719.4000000000,78710.0000000000,78710.1000000000,2.4326000000
1787806560000,2026-08-27 12:56:00+08:00,78710.1000000000,78712.8000000000,78701.3000000000,78701.3000000000,0.9553000000
1787806620000,2026-08-27 12:57:00+08:00,78701.3000000000,78720.0000000000,78699.5000000000,78719.9000000000,3.2912000000
1787806680000,2026-08-27 12:58:00+08:00,78719.9000000000,78745.0000000000,78719.9000000000,78745.0000000000,2.8603000000
1787806740000,2026-08-27 12:59:00+08:00,78745.0000000000,78749.6000000000,78738.9000000000,78739.0000000000,3.0710000000
1787806800000,2026-08-27 13:00:00+08:00,78739.0000000000,78747.6000000000,78723.2000000000,78726.2000000000,5.0572000000
1787806860000,2026-08-27 13:01:00+08:00,78726.2000000000,78736.0000000000,78726.2000000000,78732.0000000000,4.4465000000
1787806920000,2026-08-27 13:02:00+08:00,78732.0000000000,78732.0000000000,78726.3000000000,78726.3000000000,3.7015000000
1787806980000,2026-08-27 13:03:00+08:00,78726.3000000000,78726.3000000000,78713.4000000000,78713.4000000000,2.3162000000
1787807040000,2026-08-27 13:04:00+08:00,78713.4000000000,78713.5000000000,78645.0000000000,78645.0000000000,5.9953000000
1787807100000,2026-08-27 13:05:00+08:00,78645.0000000000,78650.8000000000,78624.3000000000,78631.9000000000,8.0251000000
1787807160000,2026-08-27 13:06:00+08:00,78631.9000000000,78645.2000000000,78622.1000000000,78622.1000000000,2.1793000000
1787807220000,2026-08-27 13:07:00+08:00,78622.1000000000,78654.9000000000,78622.1000000000,78638.9000000000,12.1458000000
1787807280000,2026-08-27 13:08:00+08:00,78638.9000000000,78665.6000000000,78636.3000000000,78663.0000000000,3.8463000000
1787807340000,2026-08-27 13:09:00+08:00,78663.0000000000,78698.2000000000,78657.0000000000,78679.4000000000,3.0644000000
1787807400000,2026-08-27 13:10:00+08:00,78679.4000000000,78689.5000000000,78657.2000000000,78658.6000000000,11.3829000000
1787807460000,2026-08-27 13:11:00+08:00,78658.6000000000,78658.6000000000,78644.2000000000,78647.9000000000,7.7122000000
1787807520000,2026-08-27 13:12:00+08:00,78647.9000000000,78656.3000000000,78632.7000000000,78656.1000000000,15.2201000000
1787807580000,2026-08-27 13:13:00+08:00,78656.1000000000,78656.2000000000,78622.3000000000,78622.3000000000,16.2439000000
1787807640000,2026-08-27 13:14:00+08:00,78622.3000000000,78635.8000000000,78605.0000000000,78611.8000000000,11.0238000000
1787807700000,2026-08-27 13:15:00+08:00,78611.8000000000,78611.9000000000,78609.1000000000,78609.1000000000,6.2525000000
1787807760000,2026-08-27 13:16:00+08:00,78609.1000000000,78609.2000000000,78595.4000000000,78595.4000000000,13.1985000000
1787807820000,2026-08-27 13:17:00+08:00,78595.4000000000,78601.5000000000,78592.0000000000,78600.0000000000,7.4117000000
1787807880000,2026-08-27 13:18:00+08:00,78600.0000000000,78600.0000000000,78599.9000000000,78599.9000000000,3.9078000000
1787807940000,2026-08-27 13:19:00+08:00,78599.9000000000,78618.3000000000,78599.9000000000,78605.1000000000,4.3078000000
1787808000000,2026-08-27 13:20:00+08:00,78605.1000000000,78617.6000000000,78605.1000000000,78617.6000000000,3.1053000000
1787808060000,2026-08-27 13:21:00+08:00,78617.6000000000,78626.4000000000,78617.6000000000,78626.3000000000,4.8465000000
1787808120000,2026-08-27 13:22:00+08:00,78626.3000000000,78633.0000000000,78626.3000000000,78632.9000000000,2.0201000000
1787808180000,2026-08-27 13:23:00+08:00,78632.9000000000,78633.0000000000,78632.9000000000,78633.0000000000,9.6150000000
1787808240000,2026-08-27 13:24:00+08:00,78633.0000000000,78704.1000000000,78632.9000000000,78704.1000000000,16.9616000000
1787808300000,2026-08-27 13:25:00+08:00,78704.1000000000,78769.1000000000,78704.1000000000,78728.4000000000,14.6383000000
1787808360000,2026-08-27 13:26:00+08:00,78728.4000000000,78732.2000000000,78705.4000000000,78707.0000000000,9.7197000000
1787808420000,2026-08-27 13:27:00+08:00,78707.0000000000,78707.0000000000,78682.8000000000,78692.6000000000,2.4649000000
1787808480000,2026-08-27 13:28:00+08:00,78692.6000000000,78692.6000000000,78619.0000000000,78630.8000000000,8.4275000000
1787808540000,2026-08-27 13:29:00+08:00,78630.8000000000,78630.9000000000,78619.0000000000,78625.9000000000,3.2194000000
1787808600000,2026-08-27 13:30:00+08:00,78625.9000000000,78648.5000000000,78624.6000000000,78641.1000000000,5.4796000000
1787808660000,2026-08-27 13:31:00+08:00,78641.1000000000,78641.1000000000,78595.0000000000,78620.0000000000,7.7221000000
1787808720000,2026-08-27 13:32:00+08:00,78620.0000000000,78620.0000000000,78611.5000000000,78616.0000000000,4.9260000000
1787808780000,2026-08-27 13:33:00+08:00,78616.0000000000,78616.0000000000,78598.9000000000,78605.9000000000,10.5950000000
1787808840000,2026-08-27 13:34:00+08:00,78605.9000000000,78611.0000000000,78572.0000000000,78601.3000000000,62.0762000000
1787808900000,2026-08-27 13:35:00+08:00,78601.3000000000,78602.0000000000,78555.1000000000,78588.9000000000,15.3847000000
1787808960000,2026-08-27 13:36:00+08:00,78588.9000000000,78605.2000000000,78573.4000000000,78605.2000000000,22.7101000000
1787809020000,2026-08-27 13:37:00+08:00,78605.2000000000,78627.8000000000,78605.1000000000,78627.8000000000,33.8422000000
1787809080000,2026-08-27 13:38:00+08:00,78627.8000000000,78673.6000000000,78627.8000000000,78673.6000000000,10.1804000000
1787809140000,2026-08-27 13:39:00+08:00,78673.6000000000,78673.6000000000,78639.9000000000,78653.6000000000,3.7614000000
1787809200000,2026-08-27 13:40:00+08:00,78653.6000000000,78700.0000000000,78653.6000000000,78700.0000000000,4.5445000000
1787809260000,2026-08-27 13:41:00+08:00,78700.0000000000,78765.0000000000,78699.9000000000,78721.2000000000,11.9340000000
1787809320000,2026-08-27 13:42:00+08:00,78721.2000000000,78726.0000000000,78684.8000000000,78699.0000000000,2.6464000000
1787809380000,2026-08-27 13:43:00+08:00,78699.0000000000,78699.1000000000,78656.0000000000,78656.0000000000,6.0674000000
1787809440000,2026-08-27 13:44:00+08:00,78656.0000000000,78685.2000000000,78635.0000000000,78671.5000000000,15.5842000000
1787809500000,2026-08-27 13:45:00+08:00,78671.5000000000,78691.0000000000,78666.6000000000,78683.9000000000,1.7423000000
1787809560000,2026-08-27 13:46:00+08:00,78683.9000000000,78742.1000000000,78676.3000000000,78738.5000000000,6.6731000000
1787809620000,2026-08-27 13:47:00+08:00,78738.5000000000,78760.0000000000,78738.5000000000,78755.4000000000,6.7781000000
1787809680000,2026-08-27 13:48:00+08:00,78755.4000000000,78767.3000000000,78748.0000000000,78767.3000000000,10.6669000000
1787809740000,2026-08-27 13:49:00+08:00,78767.3000000000,78788.4000000000,78767.2000000000,78788.4000000000,20.0202000000
1787809800000,2026-08-27 13:50:00+08:00,78788.4000000000,78809.3000000000,78787.2000000000,78787.3000000000,16.7099000000
1787809860000,2026-08-27 13:51:00+08:00,78787.3000000000,78827.4000000000,78787.2000000000,78827.4000000000,9.9953000000
1787809920000,2026-08-27 13:52:00+08:00,78827.4000000000,78894.3000000000,78827.3000000000,78871.9000000000,42.9637000000
1787809980000,2026-08-27 13:53:00+08:00,78871.9000000000,78874.0000000000,78814.5000000000,78814.5000000000,41.5125000000
1787810040000,2026-08-27 13:54:00+08:00,78814.5000000000,78814.6000000000,78803.6000000000,78808.0000000000,11.4616000000
1787810100000,2026-08-27 13:55:00+08:00,78808.0000000000,78808.1000000000,78759.6000000000,78772.4000000000,7.5345000000
1787810160000,2026-08-27 13:56:00+08:00,78772.4000000000,78776.2000000000,78760.2000000000,78771.3000000000,6.4389000000
1787810220000,2026-08-27 13:57:00+08:00,78771.3000000000,78800.0000000000,78771.2000000000,78799.9000000000,6.1750000000
1787810280000,2026-08-27 13:58:00+08:00,78799.9000000000,78859.0000000000,78794.6000000000,78852.7000000000,10.6112000000
1787810340000,2026-08-27 13:59:00+08:00,78852.7000000000,78873.3000000000,78838.6000000000,78873.2000000000,14.5786000000
1787810400000,2026-08-27 14:00:00+08:00,78873.2000000000,78873.3000000000,78823.2000000000,78823.2000000000,5.1806000000
1787810460000,2026-08-27 14:01:00+08:00,78823.2000000000,78823.2000000000,78802.4000000000,78818.4000000000,3.5290000000
1787810520000,2026-08-27 14:02:00+08:00,78818.4000000000,78818.4000000000,78801.6000000000,78802.5000000000,6.4562000000
1787810580000,2026-08-27 14:03:00+08:00,78802.5000000000,78802.5000000000,78770.3000000000,78783.3000000000,8.0038000000
1787810640000,2026-08-27 14:04:00+08:00,78783.3000000000,78783.3000000000,78759.7000000000,78759.8000000000,1.5918000000
1787810700000,2026-08-27 14:05:00+08:00,78759.8000000000,78783.0000000000,78759.7000000000,78783.0000000000,3.2285000000
1787810760000,2026-08-27 14:06:00+08:00,78783.0000000000,78803.3000000000,78771.3000000000,78803.2000000000,3.1385000000
1787810820000,2026-08-27 14:07:00+08:00,78803.2000000000,78803.2000000000,78768.7000000000,78773.9000000000,2.2448000000
1787810880000,2026-08-27 14:08:00+08:00,78773.9000000000,78781.4000000000,78773.9000000000,78773.9000000000,2.4142000000
1787810940000,2026-08-27 14:09:00+08:00,78773.9000000000,78774.0000000000,78773.3000000000,78773.3000000000,0.9944000000
1787811000000,2026-08-27 14:10:00+08:00,78773.3000000000,78773.4000000000,78751.8000000000,78751.8000000000,7.8425000000
1787811060000,2026-08-27 14:11:00+08:00,78751.8000000000,78751.9000000000,78723.9000000000,78724.0000000000,5.0886000000
1787811120000,2026-08-27 14:12:00+08:00,78724.0000000000,78735.9000000000,78704.0000000000,78704.0000000000,15.3567000000
1787811180000,2026-08-27 14:13:00+08:00,78704.0000000000,78704.0000000000,78612.4000000000,78634.0000000000,46.4800000000
1787811240000,2026-08-27 14:14:00+08:00,78634.0000000000,78649.0000000000,78617.4000000000,78648.9000000000,25.4414000000
1787811300000,2026-08-27 14:15:00+08:00,78648.9000000000,78649.0000000000,78612.1000000000,78613.9000000000,12.5257000000
1787811360000,2026-08-27 14:16:00+08:00,78613.9000000000,78663.5000000000,78570.2000000000,78640.9000000000,45.6688000000
1787811420000,2026-08-27 14:17:00+08:00,78640.9000000000,78694.0000000000,78632.2000000000,78694.0000000000,20.9165000000
1787811480000,2026-08-27 14:18:00+08:00,78694.0000000000,78699.9000000000,78659.9000000000,78677.0000000000,6.1238000000
1787811540000,2026-08-27 14:19:00+08:00,78677.0000000000,78695.6000000000,78664.4000000000,78693.8000000000,13.3605000000
1787811600000,2026-08-27 14:20:00+08:00,78693.8000000000,78695.8000000000,78669.9000000000,78684.6000000000,6.9382000000
1787811660000,2026-08-27 14:21:00+08:00,78684.6000000000,78763.0000000000,78684.5000000000,78745.1000000000,15.4031000000
1787811720000,2026-08-27 14:22:00+08:00,78745.1000000000,78745.1000000000,78701.4000000000,78702.5000000000,7.6463000000
1787811780000,2026-08-27 14:23:00+08:00,78702.5000000000,78714.6000000000,78692.8000000000,78700.8000000000,4.1227000000
1787811840000,2026-08-27 14:24:00+08:00,78700.8000000000,78708.5000000000,78629.6000000000,78640.2000000000,19.1507000000
1787811900000,2026-08-27 14:25:00+08:00,78640.2000000000,78658.5000000000,78632.9000000000,78633.8000000000,15.4520000000
1787811960000,2026-08-27 14:26:00+08:00,78633.8000000000,78642.4000000000,78630.3000000000,78639.2000000000,3.5654000000
1787812020000,2026-08-27 14:27:00+08:00,78639.2000000000,78639.2000000000,78626.2000000000,78633.0000000000,6.3083000000
1787812080000,2026-08-27 14:28:00+08:00,78633.0000000000,78633.1000000000,78588.2000000000,78592.3000000000,21.9891000000
1787812140000,2026-08-27 14:29:00+08:00,78592.3000000000,78623.2000000000,78570.8000000000,78623.2000000000,22.9680000000
1787812200000,2026-08-27 14:30:00+08:00,78623.2000000000,78757.2000000000,78623.1000000000,78750.2000000000,56.1665000000
1787812260000,2026-08-27 14:31:00+08:00,78750.2000000000,78764.0000000000,78690.3000000000,78706.9000000000,13.0543000000
1787812320000,2026-08-27 14:32:00+08:00,78706.9000000000,78706.9000000000,78645.3000000000,78663.0000000000,2.2517000000
1787812380000,2026-08-27 14:33:00+08:00,78663.0000000000,78694.7000000000,78662.9000000000,78685.1000000000,7.2880000000
1787812440000,2026-08-27 14:34:00+08:00,78685.1000000000,78717.7000000000,78683.5000000000,78717.6000000000,9.1147000000
1787812500000,2026-08-27 14:35:00+08:00,78717.6000000000,78720.0000000000,78710.0000000000,78719.9000000000,6.0894000000
1787812560000,2026-08-27 14:36:00+08:00,78719.9000000000,78727.5000000000,78704.1000000000,78704.1000000000,2.3069000000
1787812620000,2026-08-27 14:37:00+08:00,78704.1000000000,78744.9000000000,78704.1000000000,78744.9000000000,4.2189000000
1787812680000,2026-08-27 14:38:00+08:00,78744.9000000000,78747.2000000000,78719.2000000000,78736.4000000000,1.7937000000
1787812740000,2026-08-27 14:39:00+08:00,78736.4000000000,78736.5000000000,78707.0000000000,78707.1000000000,3.4484000000
1787812800000,2026-08-27 14:40:00+08:00,78707.1000000000,78747.1000000000,78707.0000000000,78707.4000000000,5.0678000000
1787812860000,2026-08-27 14:41:00+08:00,78707.4000000000,78709.6000000000,78687.7000000000,78690.2000000000,19.1410000000
1787812920000,2026-08-27 14:42:00+08:00,78690.2000000000,78709.1000000000,78686.2000000000,78704.1000000000,3.2128000000
1787812980000,2026-08-27 14:43:00+08:00,78704.1000000000,78704.2000000000,78689.0000000000,78703.7000000000,6.0348000000
1787813040000,2026-08-27 14:44:00+08:00,78703.7000000000,78722.0000000000,78698.0000000000,78721.9000000000,2.2437000000
1787813100000,2026-08-27 14:45:00+08:00,78721.9000000000,78744.9000000000,78720.0000000000,78736.9000000000,20.0032000000
1787813160000,2026-08-27 14:46:00+08:00,78736.9000000000,78756.0000000000,78736.9000000000,78751.4000000000,4.1921000000
1787813220000,2026-08-27 14:47:00+08:00,78751.4000000000,78755.3000000000,78747.0000000000,78755.3000000000,1.8368000000
1787813280000,2026-08-27 14:48:00+08:00,78755.3000000000,78760.0000000000,78751.4000000000,78757.0000000000,15.9035000000
1787813340000,2026-08-27 14:49:00+08:00,78757.0000000000,78758.0000000000,78750.0000000000,78758.0000000000,3.4532000000
1787813400000,2026-08-27 14:50:00+08:00,78758.0000000000,78791.7000000000,78758.0000000000,78791.7000000000,5.7431000000
1787813460000,2026-08-27 14:51:00+08:00,78791.7000000000,78796.7000000000,78758.0000000000,78772.4000000000,23.1474000000
1787813520000,2026-08-27 14:52:00+08:00,78772.4000000000,78775.0000000000,78762.7000000000,78774.9000000000,3.0711000000
1787813580000,2026-08-27 14:53:00+08:00,78774.9000000000,78788.0000000000,78738.4000000000,78788.0000000000,32.7657000000
1787813640000,2026-08-27 14:54:00+08:00,78788.0000000000,78809.0000000000,78771.0000000000,78771.0000000000,12.0721000000
1787813700000,2026-08-27 14:55:00+08:00,78771.0000000000,78803.8000000000,78768.8000000000,78803.7000000000,4.0674000000
1787813760000,2026-08-27 14:56:00+08:00,78803.7000000000,78812.1000000000,78779.7000000000,78779.7000000000,2.9001000000
1787813820000,2026-08-27 14:57:00+08:00,78779.7000000000,78799.7000000000,78779.6000000000,78790.6000000000,3.3430000000
1787813880000,2026-08-27 14:58:00+08:00,78790.6000000000,78808.0000000000,78790.5000000000,78807.9000000000,2.0164000000
1787813940000,2026-08-27 14:59:00+08:00,78807.9000000000,78807.9000000000,78790.0000000000,78790.0000000000,15.7948000000
1787814000000,2026-08-27 15:00:00+08:00,78790.0000000000,78790.0000000000,78737.0000000000,78741.8000000000,8.6179000000
1787814060000,2026-08-27 15:01:00+08:00,78741.8000000000,78762.7000000000,78741.8000000000,78762.6000000000,1.8062000000
1787814120000,2026-08-27 15:02:00+08:00,78762.6000000000,78762.6000000000,78716.0000000000,78740.5000000000,5.6824000000
1787814180000,2026-08-27 15:03:00+08:00,78740.5000000000,78761.4000000000,78740.5000000000,78754.1000000000,1.5594000000
1787814240000,2026-08-27 15:04:00+08:00,78754.1000000000,78757.3000000000,78737.8000000000,78756.5000000000,2.8002000000
1787814300000,2026-08-27 15:05:00+08:00,78756.5000000000,78759.8000000000,78738.8000000000,78755.8000000000,1.7414000000
1787814360000,2026-08-27 15:06:00+08:00,78755.8000000000,78755.8000000000,78727.1000000000,78740.7000000000,0.7039000000
1787814420000,2026-08-27 15:07:00+08:00,78740.7000000000,78740.8000000000,78729.9000000000,78734.4000000000,4.7895000000
1787814480000,2026-08-27 15:08:00+08:00,78734.4000000000,78756.7000000000,78734.4000000000,78756.7000000000,3.6266000000
1787814540000,2026-08-27 15:09:00+08:00,78756.7000000000,78756.7000000000,78735.0000000000,78749.9000000000,2.7973000000
1787814600000,2026-08-27 15:10:00+08:00,78749.9000000000,78759.8000000000,78749.8000000000,78750.3000000000,1.3271000000
1787814660000,2026-08-27 15:11:00+08:00,78750.3000000000,78759.9000000000,78750.3000000000,78759.9000000000,2.2925000000
1787814720000,2026-08-27 15:12:00+08:00,78759.9000000000,78764.1000000000,78751.1000000000,78764.1000000000,3.5634000000
1787814780000,2026-08-27 15:13:00+08:00,78764.1000000000,78767.0000000000,78758.7000000000,78766.9000000000,3.3621000000
1787814840000,2026-08-27 15:14:00+08:00,78766.9000000000,78830.0000000000,78766.9000000000,78796.0000000000,18.5700000000
1787814900000,2026-08-27 15:15:00+08:00,78796.0000000000,78807.9000000000,78779.8000000000,78779.8000000000,3.9579000000
1787814960000,2026-08-27 15:16:00+08:00,78779.8000000000,78800.0000000000,78779.7000000000,78799.8000000000,1.7318000000
1787815020000,2026-08-27 15:17:00+08:00,78799.8000000000,78799.8000000000,78783.2000000000,78786.9000000000,2.7473000000
1787815080000,2026-08-27 15:18:00+08:00,78786.9000000000,78787.0000000000,78777.7000000000,78785.0000000000,5.1778000000
1787815140000,2026-08-27 15:19:00+08:00,78785.0000000000,78795.0000000000,78785.0000000000,78785.0000000000,2.0407000000
1787815200000,2026-08-27 15:20:00+08:00,78785.0000000000,78802.0000000000,78779.2000000000,78779.2000000000,4.0118000000
1787815260000,2026-08-27 15:21:00+08:00,78779.2000000000,78779.2000000000,78765.0000000000,78766.0000000000,2.9203000000
1787815320000,2026-08-27 15:22:00+08:00,78766.0000000000,78807.9000000000,78766.0000000000,78807.9000000000,6.3054000000
1787815380000,2026-08-27 15:23:00+08:00,78807.9000000000,78810.0000000000,78795.6000000000,78795.6000000000,1.3059000000
1787815440000,2026-08-27 15:24:00+08:00,78795.6000000000,78795.7000000000,78741.0000000000,78741.0000000000,5.3101000000
1787815500000,2026-08-27 15:25:00+08:00,78741.0000000000,78741.0000000000,78710.0000000000,78735.3000000000,10.6893000000
1787815560000,2026-08-27 15:26:00+08:00,78735.3000000000,78747.3000000000,78735.3000000000,78747.3000000000,2.9548000000
1787815620000,2026-08-27 15:27:00+08:00,78747.3000000000,78756.0000000000,78747.2000000000,78756.0000000000,2.6511000000
1787815680000,2026-08-27 15:28:00+08:00,78756.0000000000,78777.8000000000,78755.9000000000,78772.5000000000,2.3891000000
1787815740000,2026-08-27 15:29:00+08:00,78772.5000000000,78772.5000000000,78754.2000000000,78761.4000000000,1.8942000000
1787815800000,2026-08-27 15:30:00+08:00,78761.4000000000,78775.4000000000,78754.2000000000,78775.4000000000,0.6959000000
1787815860000,2026-08-27 15:31:00+08:00,78775.4000000000,78810.0000000000,78775.3000000000,78809.9000000000,3.5480000000
1787815920000,2026-08-27 15:32:00+08:00,78809.9000000000,78832.8000000000,78802.9000000000,78812.7000000000,9.1040000000
1787815980000,2026-08-27 15:33:00+08:00,78812.7000000000,78832.7000000000,78774.5000000000,78831.1000000000,26.8497000000
1787816040000,2026-08-27 15:34:00+08:00,78831.1000000000,78832.7000000000,78823.9000000000,78824.0000000000,2.9214000000
1787816100000,2026-08-27 15:35:00+08:00,78824.0000000000,78824.0000000000,78817.6000000000,78817.7000000000,3.1177000000
1787816160000,2026-08-27 15:36:00+08:00,78817.7000000000,78839.3000000000,78817.6000000000,78825.7000000000,3.9592000000
1787816220000,2026-08-27 15:37:00+08:00,78825.7000000000,78833.5000000000,78825.7000000000,78826.5000000000,5.7032000000
1787816280000,2026-08-27 15:38:00+08:00,78826.5000000000,78826.5000000000,78791.7000000000,78798.1000000000,17.4715000000
1787816340000,2026-08-27 15:39:00+08:00,78798.1000000000,78840.3000000000,78798.1000000000,78840.3000000000,9.1839000000
1787816400000,2026-08-27 15:40:00+08:00,78840.3000000000,78840.3000000000,78800.5000000000,78803.8000000000,15.6293000000
1787816460000,2026-08-27 15:41:00+08:00,78803.8000000000,78827.0000000000,78803.7000000000,78827.0000000000,2.4462000000
1787816520000,2026-08-27 15:42:00+08:00,78827.0000000000,78839.7000000000,78815.2000000000,78839.6000000000,2.4919000000
1787816580000,2026-08-27 15:43:00+08:00,78839.6000000000,78841.0000000000,78839.6000000000,78841.0000000000,7.0553000000
1787816640000,2026-08-27 15:44:00+08:00,78841.0000000000,78842.9000000000,78803.8000000000,78803.8000000000,3.0218000000
1787816700000,2026-08-27 15:45:00+08:00,78803.8000000000,78836.1000000000,78803.8000000000,78825.9000000000,2.3170000000
1787816760000,2026-08-27 15:46:00+08:00,78825.9000000000,78825.9000000000,78808.6000000000,78825.9000000000,2.1722000000
1787816820000,2026-08-27 15:47:00+08:00,78825.9000000000,78836.8000000000,78825.8000000000,78836.7000000000,9.7802000000
1787816880000,2026-08-27 15:48:00+08:00,78836.7000000000,78836.8000000000,78817.3000000000,78825.7000000000,4.4177000000
1787816940000,2026-08-27 15:49:00+08:00,78825.7000000000,78831.7000000000,78825.7000000000,78826.4000000000,2.0369000000
1787817000000,2026-08-27 15:50:00+08:00,78826.4000000000,78877.1000000000,78826.4000000000,78875.0000000000,32.0254000000
1787817060000,2026-08-27 15:51:00+08:00,78875.0000000000,78900.0000000000,78875.0000000000,78898.0000000000,29.5306000000
1787817120000,2026-08-27 15:52:00+08:00,78898.0000000000,78949.9000000000,78897.9000000000,78949.9000000000,37.6469000000
1787817180000,2026-08-27 15:53:00+08:00,78949.9000000000,78950.0000000000,78922.7000000000,78922.7000000000,34.2081000000
1787817240000,2026-08-27 15:54:00+08:00,78922.7000000000,79023.0000000000,78906.3000000000,78996.7000000000,79.3930000000
1787817300000,2026-08-27 15:55:00+08:00,78996.7000000000,79048.7000000000,78994.8000000000,79026.5000000000,31.0292000000
1787817360000,2026-08-27 15:56:00+08:00,79026.5000000000,79050.0000000000,79022.0000000000,79050.0000000000,18.8143000000
1787817420000,2026-08-27 15:57:00+08:00,79050.0000000000,79054.1000000000,79003.5000000000,79013.8000000000,17.8251000000
1787817480000,2026-08-27 15:58:00+08:00,79013.8000000000,79041.6000000000,79001.0000000000,79041.5000000000,15.2681000000
1787817540000,2026-08-27 15:59:00+08:00,79041.5000000000,79067.0000000000,79041.0000000000,79041.0000000000,30.8338000000
1787817600000,2026-08-27 16:00:00+08:00,79041.0000000000,79087.0000000000,79010.0000000000,79011.0000000000,39.0707000000
1787817660000,2026-08-27 16:01:00+08:00,79011.0000000000,79030.0000000000,79005.8000000000,79030.0000000000,15.1585000000
1787817720000,2026-08-27 16:02:00+08:00,79030.0000000000,79164.0000000000,79024.6000000000,79164.0000000000,96.4426000000
1787817780000,2026-08-27 16:03:00+08:00,79164.0000000000,79367.2000000000,79150.0000000000,79360.8000000000,351.4901000000
1787817840000,2026-08-27 16:04:00+08:00,79360.8000000000,79495.2000000000,79331.0000000000,79402.6000000000,295.4171000000
1787817900000,2026-08-27 16:05:00+08:00,79402.6000000000,79410.9000000000,79243.3000000000,79272.2000000000,102.6112000000
1787817960000,2026-08-27 16:06:00+08:00,79272.2000000000,79344.9000000000,79252.3000000000,79326.1000000000,38.5048000000
1787818020000,2026-08-27 16:07:00+08:00,79326.1000000000,79470.9000000000,79319.9000000000,79455.1000000000,125.2582000000
1787818080000,2026-08-27 16:08:00+08:00,79455.1000000000,79647.2000000000,79444.9000000000,79584.2000000000,299.9156000000
1787818140000,2026-08-27 16:09:00+08:00,79584.2000000000,79740.0000000000,79572.1000000000,79720.9000000000,277.6742000000
1787818200000,2026-08-27 16:10:00+08:00,79720.9000000000,79850.0000000000,79687.8000000000,79792.1000000000,311.3048000000
1787818260000,2026-08-27 16:11:00+08:00,79792.1000000000,79840.8000000000,79687.0000000000,79697.0000000000,113.0173000000
1787818320000,2026-08-27 16:12:00+08:00,79697.0000000000,79700.0000000000,79586.2000000000,79607.9000000000,129.7191000000
1787818380000,2026-08-27 16:13:00+08:00,79607.9000000000,79648.0000000000,79531.3000000000,79569.5000000000,69.2897000000
1787818440000,2026-08-27 16:14:00+08:00,79569.5000000000,79600.0000000000,79507.9000000000,79600.0000000000,48.2032000000
1787818500000,2026-08-27 16:15:00+08:00,79600.0000000000,79616.0000000000,79456.7000000000,79469.9000000000,69.8184000000
1787818560000,2026-08-27 16:16:00+08:00,79469.9000000000,79530.5000000000,79458.9000000000,79486.0000000000,37.7070000000
1787818620000,2026-08-27 16:17:00+08:00,79486.0000000000,79499.9000000000,79458.9000000000,79477.0000000000,46.3718000000
1787818680000,2026-08-27 16:18:00+08:00,79477.0000000000,79477.0000000000,79456.0000000000,79457.3000000000,37.5363000000
1787818740000,2026-08-27 16:19:00+08:00,79457.3000000000,79508.4000000000,79448.5000000000,79483.6000000000,29.7332000000
1787818800000,2026-08-27 16:20:00+08:00,79483.6000000000,79495.5000000000,79408.1000000000,79449.9000000000,66.7108000000
1787818860000,2026-08-27 16:21:00+08:00,79449.9000000000,79493.1000000000,79447.0000000000,79480.0000000000,20.0223000000
1787818920000,2026-08-27 16:22:00+08:00,79480.0000000000,79584.8000000000,79477.5000000000,79571.4000000000,105.2536000000
1787818980000,2026-08-27 16:23:00+08:00,79571.4000000000,79586.3000000000,79500.1000000000,79531.3000000000,28.9118000000
1787819040000,2026-08-27 16:24:00+08:00,79531.3000000000,79558.8000000000,79531.3000000000,79553.1000000000,11.1848000000
1787819100000,2026-08-27 16:25:00+08:00,79553.1000000000,79640.9000000000,79553.0000000000,79639.9000000000,34.2277000000
1787819160000,2026-08-27 16:26:00+08:00,79639.9000000000,79712.3000000000,79639.9000000000,79644.8000000000,41.2482000000
1787819220000,2026-08-27 16:27:00+08:00,79644.8000000000,79646.9000000000,79610.2000000000,79637.3000000000,47.8143000000
1787819280000,2026-08-27 16:28:00+08:00,79637.3000000000,79712.3000000000,79634.1000000000,79662.9000000000,53.3641000000
1787819340000,2026-08-27 16:29:00+08:00,79662.9000000000,79712.2000000000,79653.0000000000,79712.1000000000,61.6389000000
1787819400000,2026-08-27 16:30:00+08:00,79712.1000000000,79833.9000000000,79712.1000000000,79750.0000000000,142.5352000000
1787819460000,2026-08-27 16:31:00+08:00,79750.0000000000,79843.4000000000,79749.7000000000,79818.4000000000,90.4476000000
1787819520000,2026-08-27 16:32:00+08:00,79818.4000000000,79854.9000000000,79784.1000000000,79790.2000000000,63.7625000000
1787819580000,2026-08-27 16:33:00+08:00,79790.2000000000,79843.4000000000,79761.9000000000,79843.3000000000,34.7635000000
1787819640000,2026-08-27 16:34:00+08:00,79843.3000000000,79848.0000000000,79800.7000000000,79821.7000000000,25.9293000000
1787819700000,2026-08-27 16:35:00+08:00,79821.7000000000,79821.8000000000,79736.0000000000,79791.7000000000,39.4411000000
1787819760000,2026-08-27 16:36:00+08:00,79791.7000000000,79796.7000000000,79711.6000000000,79711.6000000000,31.6434000000
1787819820000,2026-08-27 16:37:00+08:00,79711.6000000000,79771.0000000000,79681.0000000000,79757.1000000000,31.6622000000
1787819880000,2026-08-27 16:38:00+08:00,79757.1000000000,79774.0000000000,79727.3000000000,79736.8000000000,11.2456000000
1787819940000,2026-08-27 16:39:00+08:00,79736.8000000000,79748.9000000000,79716.0000000000,79747.9000000000,16.5277000000
1787820000000,2026-08-27 16:40:00+08:00,79747.9000000000,79763.6000000000,79715.2000000000,79727.0000000000,45.6452000000
1787820060000,2026-08-27 16:41:00+08:00,79727.0000000000,79843.5000000000,79720.4000000000,79825.7000000000,39.0533000000
1787820120000,2026-08-27 16:42:00+08:00,79825.7000000000,79907.1000000000,79791.8000000000,79907.0000000000,134.1798000000
1787820180000,2026-08-27 16:43:00+08:00,79907.0000000000,79973.0000000000,79891.7000000000,79891.7000000000,139.1610000000
1787820240000,2026-08-27 16:44:00+08:00,79891.7000000000,79910.0000000000,79867.7000000000,79883.8000000000,39.2273000000
1787820300000,2026-08-27 16:45:00+08:00,79883.8000000000,79997.0000000000,79883.8000000000,79975.1000000000,144.1516000000
1787820360000,2026-08-27 16:46:00+08:00,79975.1000000000,79975.2000000000,79824.2000000000,79844.0000000000,61.7841000000
1787820420000,2026-08-27 16:47:00+08:00,79844.0000000000,79869.2000000000,79808.0000000000,79840.8000000000,48.5752000000
1787820480000,2026-08-27 16:48:00+08:00,79840.8000000000,79854.3000000000,79780.3000000000,79813.8000000000,33.6179000000
1787820540000,2026-08-27 16:49:00+08:00,79813.8000000000,79841.1000000000,79761.1000000000,79761.1000000000,50.8783000000
1787820600000,2026-08-27 16:50:00+08:00,79761.1000000000,79804.2000000000,79753.9000000000,79754.0000000000,25.0933000000
1787820660000,2026-08-27 16:51:00+08:00,79754.0000000000,79839.8000000000,79748.3000000000,79826.8000000000,17.6500000000
1787820720000,2026-08-27 16:52:00+08:00,79826.8000000000,79840.0000000000,79728.6000000000,79743.9000000000,28.0376000000
1787820780000,2026-08-27 16:53:00+08:00,79743.9000000000,79800.0000000000,79743.9000000000,79796.8000000000,36.0078000000
1787820840000,2026-08-27 16:54:00+08:00,79796.8000000000,79810.0000000000,79736.6000000000,79743.9000000000,37.0414000000
1787820900000,2026-08-27 16:55:00+08:00,79743.9000000000,79744.0000000000,79654.0000000000,79700.0000000000,61.8275000000
1787820960000,2026-08-27 16:56:00+08:00,79700.0000000000,79747.2000000000,79700.0000000000,79740.3000000000,19.1603000000
1787821020000,2026-08-27 16:57:00+08:00,79740.3000000000,79750.0000000000,79721.7000000000,79744.1000000000,19.6996000000
1787821080000,2026-08-27 16:58:00+08:00,79744.1000000000,79744.2000000000,79703.3000000000,79729.8000000000,14.0188000000
1787821140000,2026-08-27 16:59:00+08:00,79729.8000000000,79729.9000000000,79685.1000000000,79725.3000000000,8.4773000000
1787821200000,2026-08-27 17:00:00+08:00,79725.3000000000,79730.7000000000,79638.3000000000,79699.2000000000,32.0968000000
1787821260000,2026-08-27 17:01:00+08:00,79699.2000000000,79734.3000000000,79680.7000000000,79722.8000000000,10.9644000000
1787821320000,2026-08-27 17:02:00+08:00,79722.8000000000,79761.0000000000,79643.1000000000,79706.9000000000,25.0154000000
1787821380000,2026-08-27 17:03:00+08:00,79706.9000000000,79795.4000000000,79706.9000000000,79744.4000000000,11.6086000000
1787821440000,2026-08-27 17:04:00+08:00,79744.4000000000,79773.7000000000,79702.9000000000,79709.2000000000,23.9661000000
1787821500000,2026-08-27 17:05:00+08:00,79709.2000000000,79755.1000000000,79680.0000000000,79735.3000000000,24.9431000000
1787821560000,2026-08-27 17:06:00+08:00,79735.3000000000,79750.3000000000,79673.0000000000,79742.5000000000,37.7978000000
1787821620000,2026-08-27 17:07:00+08:00,79742.5000000000,79786.0000000000,79740.3000000000,79783.4000000000,10.0568000000
1787821680000,2026-08-27 17:08:00+08:00,79783.4000000000,79816.0000000000,79783.4000000000,79809.7000000000,10.0960000000
1787821740000,2026-08-27 17:09:00+08:00,79809.7000000000,79810.5000000000,79735.8000000000,79758.2000000000,51.3086000000
1787821800000,2026-08-27 17:10:00+08:00,79758.2000000000,79821.0000000000,79758.2000000000,79821.0000000000,15.2791000000
1787821860000,2026-08-27 17:11:00+08:00,79821.0000000000,79842.6000000000,79807.9000000000,79834.1000000000,21.8725000000
1787821920000,2026-08-27 17:12:00+08:00,79834.1000000000,79845.8000000000,79803.7000000000,79811.6000000000,12.5300000000
1787821980000,2026-08-27 17:13:00+08:00,79811.6000000000,79837.1000000000,79806.8000000000,79832.2000000000,9.4858000000
1787822040000,2026-08-27 17:14:00+08:00,79832.2000000000,79846.1000000000,79809.0000000000,79843.6000000000,10.7239000000
1787822100000,2026-08-27 17:15:00+08:00,79843.6000000000,79855.0000000000,79751.8000000000,79817.0000000000,79.3142000000
1787822160000,2026-08-27 17:16:00+08:00,79817.0000000000,79885.6000000000,79807.7000000000,79885.5000000000,24.1998000000
1787822220000,2026-08-27 17:17:00+08:00,79885.5000000000,79888.0000000000,79849.9000000000,79879.6000000000,16.1674000000
1787822280000,2026-08-27 17:18:00+08:00,79879.6000000000,79879.6000000000,79794.4000000000,79849.7000000000,15.0829000000
1787822340000,2026-08-27 17:19:00+08:00,79849.7000000000,79965.5000000000,79840.0000000000,79964.8000000000,39.3364000000
1787822400000,2026-08-27 17:20:00+08:00,79964.8000000000,80072.1000000000,79948.4000000000,80051.9000000000,257.8676000000
1787822460000,2026-08-27 17:21:00+08:00,80051.9000000000,80051.9000000000,79979.5000000000,80043.6000000000,32.0639000000
1787822520000,2026-08-27 17:22:00+08:00,80043.6000000000,80050.4000000000,79977.3000000000,80022.9000000000,47.9392000000
1787822580000,2026-08-27 17:23:00+08:00,80022.9000000000,80034.9000000000,79986.2000000000,80034.8000000000,26.9000000000
1787822640000,2026-08-27 17:24:00+08:00,80034.8000000000,80068.0000000000,80009.0000000000,80056.2000000000,28.7679000000
1787822700000,2026-08-27 17:25:00+08:00,80056.2000000000,80222.0000000000,80056.2000000000,80178.9000000000,349.0398000000
1787822760000,2026-08-27 17:26:00+08:00,80178.9000000000,80400.0000000000,80178.9000000000,80363.1000000000,381.4879000000
1787822820000,2026-08-27 17:27:00+08:00,80363.1000000000,80481.0000000000,80359.2000000000,80408.0000000000,197.0196000000
1787822880000,2026-08-27 17:28:00+08:00,80408.0000000000,80446.9000000000,80353.2000000000,80418.8000000000,67.4158000000
1787822940000,2026-08-27 17:29:00+08:00,80418.8000000000,80469.9000000000,80416.0000000000,80463.7000000000,64.5208000000
1787823000000,2026-08-27 17:30:00+08:00,80463.7000000000,80500.0000000000,80265.5000000000,80318.0000000000,154.8851000000
1787823060000,2026-08-27 17:31:00+08:00,80318.0000000000,80372.7000000000,80318.0000000000,80372.6000000000,58.2937000000
1787823120000,2026-08-27 17:32:00+08:00,80372.6000000000,80379.9000000000,80270.7000000000,80306.7000000000,47.6388000000
1787823180000,2026-08-27 17:33:00+08:00,80306.7000000000,80306.7000000000,80247.8000000000,80264.9000000000,158.4054000000
1787823240000,2026-08-27 17:34:00+08:00,80264.9000000000,80272.6000000000,80175.6000000000,80178.1000000000,122.5454000000
1787823300000,2026-08-27 17:35:00+08:00,80178.1000000000,80195.1000000000,80162.2000000000,80183.0000000000,23.9371000000
1787823360000,2026-08-27 17:36:00+08:00,80183.0000000000,80289.4000000000,80178.2000000000,80287.9000000000,39.8247000000
1787823420000,2026-08-27 17:37:00+08:00,80287.9000000000,80287.9000000000,80190.8000000000,80199.3000000000,27.4454000000
1787823480000,2026-08-27 17:38:00+08:00,80199.3000000000,80275.2000000000,80192.8000000000,80227.2000000000,16.3248000000
1787823540000,2026-08-27 17:39:00+08:00,80227.2000000000,80286.5000000000,80220.6000000000,80245.0000000000,16.8950000000
1787823600000,2026-08-27 17:40:00+08:00,80245.0000000000,80291.7000000000,80199.6000000000,80277.4000000000,21.6085000000
1787823660000,2026-08-27 17:41:00+08:00,80277.4000000000,80284.7000000000,80234.8000000000,80237.9000000000,23.1046000000
1787823720000,2026-08-27 17:42:00+08:00,80237.9000000000,80237.9000000000,80165.8000000000,80170.0000000000,32.7669000000
1787823780000,2026-08-27 17:43:00+08:00,80170.0000000000,80240.1000000000,80170.0000000000,80225.5000000000,19.2357000000
1787823840000,2026-08-27 17:44:00+08:00,80225.5000000000,80238.4000000000,80208.9000000000,80212.3000000000,11.9829000000
1787823900000,2026-08-27 17:45:00+08:00,80212.3000000000,80217.7000000000,80195.0000000000,80200.9000000000,6.6593000000
1787823960000,2026-08-27 17:46:00+08:00,80200.9000000000,80216.1000000000,80193.0000000000,80205.6000000000,19.4557000000
1787824020000,2026-08-27 17:47:00+08:00,80205.6000000000,80246.2000000000,80205.5000000000,80238.6000000000,10.9147000000
1787824080000,2026-08-27 17:48:00+08:00,80238.6000000000,80238.6000000000,80200.0000000000,80210.8000000000,8.3143000000
1787824140000,2026-08-27 17:49:00+08:00,80210.8000000000,80210.9000000000,80157.9000000000,80157.9000000000,16.1934000000
1787824200000,2026-08-27 17:50:00+08:00,80157.9000000000,80165.0000000000,80035.6000000000,80050.5000000000,100.8811000000
1787824260000,2026-08-27 17:51:00+08:00,80050.5000000000,80074.0000000000,80013.7000000000,80013.7000000000,47.3797000000
1787824320000,2026-08-27 17:52:00+08:00,80013.7000000000,80063.5000000000,80011.9000000000,80042.9000000000,31.2635000000
1787824380000,2026-08-27 17:53:00+08:00,80042.9000000000,80088.2000000000,80042.9000000000,80081.7000000000,12.0989000000
1787824440000,2026-08-27 17:54:00+08:00,80081.7000000000,80084.4000000000,80020.0000000000,80032.1000000000,67.4713000000
1787824500000,2026-08-27 17:55:00+08:00,80032.1000000000,80032.2000000000,80011.9000000000,80020.2000000000,13.3721000000
1787824560000,2026-08-27 17:56:00+08:00,80020.2000000000,80020.3000000000,79950.1000000000,79950.5000000000,61.3723000000
1787824620000,2026-08-27 17:57:00+08:00,79950.5000000000,79975.3000000000,79945.9000000000,79945.9000000000,26.8697000000
1787824680000,2026-08-27 17:58:00+08:00,79945.9000000000,79964.0000000000,79874.0000000000,79926.2000000000,93.1047000000
1787824740000,2026-08-27 17:59:00+08:00,79926.2000000000,79959.8000000000,79917.0000000000,79956.3000000000,13.3058000000
1787824800000,2026-08-27 18:00:00+08:00,79956.3000000000,79968.2000000000,79880.2000000000,79911.4000000000,28.8412000000
1787824860000,2026-08-27 18:01:00+08:00,79911.4000000000,79986.0000000000,79911.4000000000,79981.9000000000,26.3732000000
1787824920000,2026-08-27 18:02:00+08:00,79981.9000000000,79994.6000000000,79900.1000000000,79931.8000000000,29.3651000000
1787824980000,2026-08-27 18:03:00+08:00,79931.8000000000,79964.0000000000,79912.9000000000,79963.9000000000,10.2918000000
1787825040000,2026-08-27 18:04:00+08:00,79963.9000000000,80032.2000000000,79947.6000000000,80032.1000000000,14.4065000000
1787825100000,2026-08-27 18:05:00+08:00,80032.1000000000,80050.0000000000,80020.1000000000,80040.6000000000,20.0289000000
1787825160000,2026-08-27 18:06:00+08:00,80040.6000000000,80092.5000000000,80029.6000000000,80092.5000000000,30.8206000000
1787825220000,2026-08-27 18:07:00+08:00,80092.5000000000,80120.0000000000,80078.5000000000,80082.0000000000,27.1167000000
1787825280000,2026-08-27 18:08:00+08:00,80082.0000000000,80099.0000000000,80070.1000000000,80098.9000000000,16.5794000000
1787825340000,2026-08-27 18:09:00+08:00,80098.9000000000,80126.6000000000,80098.9000000000,80125.6000000000,13.2379000000
1787825400000,2026-08-27 18:10:00+08:00,80125.6000000000,80129.3000000000,80111.0000000000,80116.0000000000,6.4620000000
1787825460000,2026-08-27 18:11:00+08:00,80116.0000000000,80127.3000000000,80050.0000000000,80050.0000000000,24.4355000000
1787825520000,2026-08-27 18:12:00+08:00,80050.0000000000,80050.1000000000,79956.1000000000,79981.5000000000,49.3536000000
1787825580000,2026-08-27 18:13:00+08:00,79981.5000000000,79984.0000000000,79899.3000000000,79899.9000000000,35.3626000000
1787825640000,2026-08-27 18:14:00+08:00,79899.9000000000,79916.7000000000,79761.6000000000,79900.9000000000,133.4370000000
1787825700000,2026-08-27 18:15:00+08:00,79900.9000000000,79952.0000000000,79796.9000000000,79820.4000000000,30.3964000000
1787825760000,2026-08-27 18:16:00+08:00,79820.4000000000,79891.9000000000,79820.4000000000,79876.9000000000,17.5645000000
1787825820000,2026-08-27 18:17:00+08:00,79876.9000000000,79926.1000000000,79846.0000000000,79926.1000000000,23.5839000000
1787825880000,2026-08-27 18:18:00+08:00,79926.1000000000,79940.0000000000,79912.7000000000,79938.0000000000,21.9835000000
1787825940000,2026-08-27 18:19:00+08:00,79938.0000000000,79949.0000000000,79922.1000000000,79922.1000000000,11.9685000000
1787826000000,2026-08-27 18:20:00+08:00,79922.1000000000,79962.9000000000,79908.0000000000,79959.9000000000,38.3807000000
1787826060000,2026-08-27 18:21:00+08:00,79959.9000000000,79984.0000000000,79954.7000000000,79978.5000000000,9.6438000000
1787826120000,2026-08-27 18:22:00+08:00,79978.5000000000,79983.9000000000,79922.3000000000,79922.4000000000,29.2093000000
1787826180000,2026-08-27 18:23:00+08:00,79922.4000000000,79933.7000000000,79796.9000000000,79812.4000000000,77.4026000000
1787826240000,2026-08-27 18:24:00+08:00,79812.4000000000,79820.5000000000,79727.2000000000,79771.1000000000,48.1099000000
1787826300000,2026-08-27 18:25:00+08:00,79771.1000000000,79771.1000000000,79668.4000000000,79694.0000000000,73.4704000000
1787826360000,2026-08-27 18:26:00+08:00,79694.0000000000,79719.6000000000,79288.1000000000,79490.2000000000,465.2904000000
1787826420000,2026-08-27 18:27:00+08:00,79490.2000000000,79581.8000000000,79446.8000000000,79581.0000000000,104.4966000000
1787826480000,2026-08-27 18:28:00+08:00,79581.0000000000,79642.7000000000,79581.0000000000,79606.7000000000,64.9038000000
1787826540000,2026-08-27 18:29:00+08:00,79606.7000000000,79660.2000000000,79603.1000000000,79628.8000000000,25.7455000000
1787826600000,2026-08-27 18:30:00+08:00,79628.8000000000,79628.8000000000,79494.0000000000,79569.7000000000,48.8638000000
1787826660000,2026-08-27 18:31:00+08:00,79569.7000000000,79637.8000000000,79569.7000000000,79576.6000000000,55.3952000000
1787826720000,2026-08-27 18:32:00+08:00,79576.6000000000,79631.9000000000,79576.5000000000,79631.5000000000,18.2057000000
1787826780000,2026-08-27 18:33:00+08:00,79631.5000000000,79646.3000000000,79605.2000000000,79608.0000000000,19.0908000000
1787826840000,2026-08-27 18:34:00+08:00,79608.0000000000,79621.9000000000,79575.4000000000,79575.6000000000,20.7798000000
1787826900000,2026-08-27 18:35:00+08:00,79575.6000000000,79617.3000000000,79531.0000000000,79531.0000000000,50.7589000000
1787826960000,2026-08-27 18:36:00+08:00,79531.0000000000,79549.6000000000,79377.2000000000,79414.0000000000,64.6216000000
1787827020000,2026-08-27 18:37:00+08:00,79414.0000000000,79468.6000000000,79325.2000000000,79417.2000000000,96.3266000000
1787827080000,2026-08-27 18:38:00+08:00,79417.2000000000,79459.6000000000,79362.8000000000,79459.5000000000,34.7518000000
1787827140000,2026-08-27 18:39:00+08:00,79459.5000000000,79473.3000000000,79401.1000000000,79423.5000000000,29.7709000000
1787827200000,2026-08-27 18:40:00+08:00,79423.5000000000,79521.9000000000,79417.0000000000,79521.9000000000,26.8591000000
1787827260000,2026-08-27 18:41:00+08:00,79521.9000000000,79567.2000000000,79506.9000000000,79567.1000000000,33.0845000000
1787827320000,2026-08-27 18:42:00+08:00,79567.1000000000,79569.0000000000,79538.2000000000,79569.0000000000,29.6596000000
1787827380000,2026-08-27 18:43:00+08:00,79569.0000000000,79620.0000000000,79564.0000000000,79620.0000000000,33.3655000000
1787827440000,2026-08-27 18:44:00+08:00,79620.0000000000,79620.7000000000,79569.2000000000,79575.7000000000,19.2501000000
1787827500000,2026-08-27 18:45:00+08:00,79575.7000000000,79589.9000000000,79554.3000000000,79557.1000000000,9.7280000000
1787827560000,2026-08-27 18:46:00+08:00,79557.1000000000,79576.1000000000,79549.9000000000,79576.1000000000,13.6726000000
1787827620000,2026-08-27 18:47:00+08:00,79576.1000000000,79590.3000000000,79460.0000000000,79460.1000000000,34.4640000000
1787827680000,2026-08-27 18:48:00+08:00,79460.1000000000,79495.7000000000,79460.0000000000,79489.5000000000,11.2907000000
1787827740000,2026-08-27 18:49:00+08:00,79489.5000000000,79536.0000000000,79487.1000000000,79488.1000000000,17.5330000000
1787827800000,2026-08-27 18:50:00+08:00,79488.1000000000,79515.2000000000,79470.0000000000,79515.2000000000,12.1982000000
1787827860000,2026-08-27 18:51:00+08:00,79515.2000000000,79531.0000000000,79468.6000000000,79488.8000000000,11.6277000000
1787827920000,2026-08-27 18:52:00+08:00,79488.8000000000,79582.7000000000,79488.8000000000,79561.6000000000,24.3005000000
1787827980000,2026-08-27 18:53:00+08:00,79561.6000000000,79599.9000000000,79558.6000000000,79570.9000000000,15.1998000000
1787828040000,2026-08-27 18:54:00+08:00,79570.9000000000,79570.9000000000,79547.0000000000,79558.6000000000,9.4932000000
1787828100000,2026-08-27 18:55:00+08:00,79558.6000000000,79558.6000000000,79530.4000000000,79542.9000000000,11.3010000000
1787828160000,2026-08-27 18:56:00+08:00,79542.9000000000,79547.3000000000,79520.1000000000,79520.1000000000,7.1530000000
1787828220000,2026-08-27 18:57:00+08:00,79520.1000000000,79570.8000000000,79506.4000000000,79553.3000000000,58.3032000000
1787828280000,2026-08-27 18:58:00+08:00,79553.3000000000,79567.6000000000,79541.0000000000,79550.4000000000,20.0984000000
1787828340000,2026-08-27 18:59:00+08:00,79550.4000000000,79596.5000000000,79540.5000000000,79596.5000000000,12.8607000000
1787828400000,2026-08-27 19:00:00+08:00,79596.5000000000,79596.6000000000,79523.1000000000,79593.2000000000,20.9598000000
1787828460000,2026-08-27 19:01:00+08:00,79593.2000000000,79616.0000000000,79554.7000000000,79600.2000000000,10.7927000000
1787828520000,2026-08-27 19:02:00+08:00,79600.2000000000,79634.0000000000,79591.7000000000,79610.2000000000,25.9237000000
1787828580000,2026-08-27 19:03:00+08:00,79610.2000000000,79670.0000000000,79610.2000000000,79642.3000000000,36.4915000000
1787828640000,2026-08-27 19:04:00+08:00,79642.3000000000,79696.4000000000,79642.2000000000,79672.9000000000,17.1735000000
1787828700000,2026-08-27 19:05:00+08:00,79672.9000000000,79673.0000000000,79596.2000000000,79666.9000000000,10.9294000000
1787828760000,2026-08-27 19:06:00+08:00,79666.9000000000,79685.8000000000,79617.3000000000,79636.0000000000,13.5222000000
1787828820000,2026-08-27 19:07:00+08:00,79636.0000000000,79677.0000000000,79630.5000000000,79668.7000000000,4.4648000000
1787828880000,2026-08-27 19:08:00+08:00,79668.7000000000,79668.7000000000,79627.2000000000,79639.4000000000,9.2764000000
1787828940000,2026-08-27 19:09:00+08:00,79639.4000000000,79688.4000000000,79634.7000000000,79643.3000000000,7.0771000000
1787829000000,2026-08-27 19:10:00+08:00,79643.3000000000,79674.0000000000,79642.9000000000,79660.6000000000,10.4874000000
1787829060000,2026-08-27 19:11:00+08:00,79660.6000000000,79660.6000000000,79608.0000000000,79608.1000000000,18.6669000000
1787829120000,2026-08-27 19:12:00+08:00,79608.1000000000,79638.5000000000,79608.0000000000,79635.0000000000,6.6175000000
1787829180000,2026-08-27 19:13:00+08:00,79635.0000000000,79670.0000000000,79623.3000000000,79670.0000000000,8.4857000000
1787829240000,2026-08-27 19:14:00+08:00,79670.0000000000,79729.8000000000,79663.6000000000,79729.8000000000,92.4083000000
1787829300000,2026-08-27 19:15:00+08:00,79729.8000000000,79730.0000000000,79706.3000000000,79720.0000000000,12.0346000000
1787829360000,2026-08-27 19:16:00+08:00,79720.0000000000,79734.9000000000,79702.7000000000,79717.2000000000,18.2722000000
1787829420000,2026-08-27 19:17:00+08:00,79717.2000000000,79717.2000000000,79636.8000000000,79646.0000000000,40.2374000000
1787829480000,2026-08-27 19:18:00+08:00,79646.0000000000,79661.2000000000,79600.0000000000,79625.2000000000,51.2726000000
1787829540000,2026-08-27 19:19:00+08:00,79625.2000000000,79650.0000000000,79615.1000000000,79650.0000000000,8.4832000000
1787829600000,2026-08-27 19:20:00+08:00,79650.0000000000,79711.4000000000,79645.0000000000,79711.4000000000,11.4311000000
1787829660000,2026-08-27 19:21:00+08:00,79711.4000000000,79747.2000000000,79651.5000000000,79679.4000000000,48.8649000000
1787829720000,2026-08-27 19:22:00+08:00,79679.4000000000,79705.8000000000,79662.6000000000,79702.7000000000,10.7884000000
1787829780000,2026-08-27 19:23:00+08:00,79702.7000000000,79720.0000000000,79690.6000000000,79703.5000000000,4.3068000000
1787829840000,2026-08-27 19:24:00+08:00,79703.5000000000,79713.5000000000,79689.8000000000,79713.5000000000,9.2362000000
1787829900000,2026-08-27 19:25:00+08:00,79713.5000000000,79720.0000000000,79690.1000000000,79697.3000000000,14.6004000000
1787829960000,2026-08-27 19:26:00+08:00,79697.3000000000,79715.0000000000,79516.7000000000,79516.8000000000,35.9715000000
1787830020000,2026-08-27 19:27:00+08:00,79516.8000000000,79555.1000000000,79486.8000000000,79488.1000000000,22.1887000000
1787830080000,2026-08-27 19:28:00+08:00,79488.1000000000,79531.7000000000,79441.2000000000,79519.3000000000,34.4840000000
1787830140000,2026-08-27 19:29:00+08:00,79519.3000000000,79520.9000000000,79450.4000000000,79482.5000000000,85.3801000000
1787830200000,2026-08-27 19:30:00+08:00,79482.5000000000,79482.6000000000,79388.0000000000,79389.8000000000,42.8733000000
1787830260000,2026-08-27 19:31:00+08:00,79389.8000000000,79446.8000000000,79367.4000000000,79416.1000000000,39.0914000000
1787830320000,2026-08-27 19:32:00+08:00,79416.1000000000,79428.4000000000,79342.6000000000,79415.7000000000,31.1087000000
1787830380000,2026-08-27 19:33:00+08:00,79415.7000000000,79531.0000000000,79415.6000000000,79516.0000000000,27.3537000000
1787830440000,2026-08-27 19:34:00+08:00,79516.0000000000,79516.0000000000,79461.9000000000,79482.1000000000,7.7284000000
1787830500000,2026-08-27 19:35:00+08:00,79482.1000000000,79502.1000000000,79422.0000000000,79468.0000000000,19.1317000000
1787830560000,2026-08-27 19:36:00+08:00,79468.0000000000,79494.1000000000,79405.0000000000,79413.6000000000,19.8128000000
1787830620000,2026-08-27 19:37:00+08:00,79413.6000000000,79414.5000000000,79350.0000000000,79404.4000000000,21.8432000000
1787830680000,2026-08-27 19:38:00+08:00,79404.4000000000,79423.7000000000,79360.4000000000,79387.9000000000,16.3614000000
1787830740000,2026-08-27 19:39:00+08:00,79387.9000000000,79403.7000000000,79355.1000000000,79355.1000000000,27.2665000000
1787830800000,2026-08-27 19:40:00+08:00,79355.1000000000,79392.2000000000,79355.0000000000,79355.1000000000,10.2829000000
1787830860000,2026-08-27 19:41:00+08:00,79355.1000000000,79400.0000000000,79351.3000000000,79389.1000000000,22.0499000000
1787830920000,2026-08-27 19:42:00+08:00,79389.1000000000,79395.5000000000,79350.0000000000,79388.0000000000,20.4018000000
1787830980000,2026-08-27 19:43:00+08:00,79388.0000000000,79412.0000000000,79385.7000000000,79412.0000000000,17.9207000000
1787831040000,2026-08-27 19:44:00+08:00,79412.0000000000,79412.0000000000,79387.2000000000,79393.7000000000,5.9653000000
1787831100000,2026-08-27 19:45:00+08:00,79393.7000000000,79436.4000000000,79372.3000000000,79414.4000000000,12.6267000000
1787831160000,2026-08-27 19:46:00+08:00,79414.4000000000,79423.9000000000,79366.5000000000,79397.6000000000,11.5826000000
1787831220000,2026-08-27 19:47:00+08:00,79397.6000000000,79423.6000000000,79389.1000000000,79410.2000000000,4.9612000000
1787831280000,2026-08-27 19:48:00+08:00,79410.2000000000,79430.5000000000,79389.0000000000,79389.1000000000,9.2052000000
1787831340000,2026-08-27 19:49:00+08:00,79389.1000000000,79399.7000000000,79343.5000000000,79343.6000000000,8.8168000000
1787831400000,2026-08-27 19:50:00+08:00,79343.6000000000,79374.8000000000,79322.4000000000,79322.4000000000,24.7447000000
1787831460000,2026-08-27 19:51:00+08:00,79322.4000000000,79326.1000000000,79120.0000000000,79297.0000000000,275.1194000000
1787831520000,2026-08-27 19:52:00+08:00,79297.0000000000,79355.0000000000,79297.0000000000,79355.0000000000,46.0608000000
1787831580000,2026-08-27 19:53:00+08:00,79355.0000000000,79417.5000000000,79347.3000000000,79417.5000000000,23.0535000000
1787831640000,2026-08-27 19:54:00+08:00,79417.5000000000,79452.1000000000,79417.5000000000,79449.8000000000,24.7175000000
1787831700000,2026-08-27 19:55:00+08:00,79449.8000000000,79468.6000000000,79430.2000000000,79459.8000000000,23.4044000000
1787831760000,2026-08-27 19:56:00+08:00,79459.8000000000,79459.8000000000,79428.4000000000,79449.9000000000,11.6503000000
1787831820000,2026-08-27 19:57:00+08:00,79449.9000000000,79450.0000000000,79440.1000000000,79443.8000000000,8.4653000000
1787831880000,2026-08-27 19:58:00+08:00,79443.8000000000,79449.8000000000,79442.1000000000,79442.3000000000,3.5026000000
1787831940000,2026-08-27 19:59:00+08:00,79442.3000000000,79442.3000000000,79432.7000000000,79441.1000000000,7.0814000000
1787832000000,2026-08-27 20:00:00+08:00,79441.1000000000,79492.6000000000,79437.2000000000,79480.9000000000,25.3749000000
1787832060000,2026-08-27 20:01:00+08:00,79480.9000000000,79485.8000000000,79446.1000000000,79468.3000000000,16.1691000000
1787832120000,2026-08-27 20:02:00+08:00,79468.3000000000,79468.3000000000,79386.5000000000,79460.9000000000,13.5261000000
1787832180000,2026-08-27 20:03:00+08:00,79460.9000000000,79461.0000000000,79400.3000000000,79421.2000000000,10.8944000000
1787832240000,2026-08-27 20:04:00+08:00,79421.2000000000,79425.8000000000,79384.9000000000,79397.8000000000,4.6249000000
1787832300000,2026-08-27 20:05:00+08:00,79397.8000000000,79419.1000000000,79356.9000000000,79388.1000000000,72.1840000000
1787832360000,2026-08-27 20:06:00+08:00,79388.1000000000,79421.2000000000,79353.1000000000,79353.1000000000,15.8714000000
1787832420000,2026-08-27 20:07:00+08:00,79353.1000000000,79366.5000000000,79350.0000000000,79350.1000000000,13.8017000000
1787832480000,2026-08-27 20:08:00+08:00,79350.1000000000,79365.5000000000,79330.6000000000,79330.6000000000,17.4607000000
1787832540000,2026-08-27 20:09:00+08:00,79330.6000000000,79412.4000000000,79330.6000000000,79412.4000000000,7.2807000000
1787832600000,2026-08-27 20:10:00+08:00,79412.4000000000,79433.6000000000,79405.4000000000,79433.5000000000,7.7412000000
1787832660000,2026-08-27 20:11:00+08:00,79433.5000000000,79518.0000000000,79433.5000000000,79491.4000000000,23.8849000000
1787832720000,2026-08-27 20:12:00+08:00,79491.4000000000,79498.5000000000,79470.9000000000,79475.0000000000,16.8159000000
1787832780000,2026-08-27 20:13:00+08:00,79475.0000000000,79475.1000000000,79411.6000000000,79447.3000000000,11.0310000000
1787832840000,2026-08-27 20:14:00+08:00,79447.3000000000,79486.3000000000,79447.3000000000,79455.7000000000,7.7898000000
1787832900000,2026-08-27 20:15:00+08:00,79455.7000000000,79512.5000000000,79455.7000000000,79482.3000000000,16.2489000000
1787832960000,2026-08-27 20:16:00+08:00,79482.3000000000,79484.9000000000,79440.0000000000,79440.2000000000,17.7714000000
1787833020000,2026-08-27 20:17:00+08:00,79440.2000000000,79447.6000000000,79381.7000000000,79408.8000000000,10.5339000000
1787833080000,2026-08-27 20:18:00+08:00,79408.8000000000,79416.1000000000,79359.1000000000,79360.5000000000,13.5838000000
1787833140000,2026-08-27 20:19:00+08:00,79360.5000000000,79373.4000000000,79353.0000000000,79373.4000000000,0.9004000000